{"status":"ok","report":{"price_analysis":{"current":3780.0,"change_1d":0.8,"change_7d":-1.7,"change_30d":-12.8,"high_30d":4470.0,"low_30d":3610.0,"position_in_range":20.0,"support":3696.0,"resistance":4384.0},"summary":"SOL 차이나태양광CSI(합성)(413220)은(는) CSI Photovoltaic Industry Index(PR)를 추종하는 ETF입니다, 순자산 69.7억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 17.1로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-168.17)가 시그널선(-154.35)을 하회합니다(데드크로스). 현재가가 SMA20(4040)과 SMA60(4407) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 3643~4437 (현재 위치 17%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 17","rsi_14":17.09401709401709,"macd":-168.16563881467755,"macd_signal":-154.35022558548778,"sma_20":4040.25,"sma_60":4406.583333333333,"bb_upper":4437.030480870721,"bb_lower":3643.46951912928,"atr_14":92.5},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 383.00. 30일 누적: 외국인 24.00, 기관 3.96만.","foreign_trend":"중립","institution_trend":"매수","comment":"외국인 중립, 기관 매수","foreign_flow":0,"institutional_flow":383.0,"data":[{"date":"2026-10-22","foreign_net":0.0,"institution_net":577.0,"retail_net":-577.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":232.0,"retail_net":-232.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":-221.0,"retail_net":221.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":-140.0,"retail_net":140.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":-65.0,"retail_net":65.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":621.0,"retail_net":-621.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":1660.0,"retail_net":-1660.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":-373.0,"retail_net":373.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":1228.0,"retail_net":-1228.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":364.0,"retail_net":-364.0},{"date":"2026-10-07","foreign_net":24.0,"institution_net":-117.0,"retail_net":93.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":-2982.0,"retail_net":2982.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":-1831.0,"retail_net":1831.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":-7458.0,"retail_net":7458.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":20337.0,"retail_net":-20337.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":48.0,"retail_net":-48.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":-6879.0,"retail_net":6879.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":-13.0,"retail_net":13.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":1124.0,"retail_net":-1124.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":5901.0,"retail_net":-5901.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":4460.0,"retail_net":-4460.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":1975.0,"retail_net":-1975.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":7378.0,"retail_net":-7378.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":6276.0,"retail_net":-6276.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":8636.0,"retail_net":-8636.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":-5882.0,"retail_net":5882.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":-6.0,"retail_net":6.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":-10.0,"retail_net":10.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":4917.0,"retail_net":-4917.0},{"date":"2026-09-07","foreign_net":0.0,"institution_net":-127.0,"retail_net":127.0}],"periods":{"d1":{"foreign_net":0,"institution_net":577.0,"retail_net":-577.0},"d3":{"foreign_net":0,"institution_net":588.0,"retail_net":-588.0},"d7":{"foreign_net":0,"institution_net":2664.0,"retail_net":-2664.0},"d14":{"foreign_net":24.0,"institution_net":-8505.0,"retail_net":8481.0},"d30":{"foreign_net":24.0,"institution_net":39630.0,"retail_net":-39654.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"D","percentile":26,"summary":"RSI 17","metrics":[{"name":"RSI (14)","value":17.1,"unit":"","percentile":17,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-12.8,"unit":"%","percentile":31,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 17 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 17 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":1.242,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.24,"summary":"배당수익률 1.24%","metrics":[{"name":"배당수익률","value":1.24,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:06:08.693299+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"CSI Photovoltaic Industry Index(PR)","issuer":"신한자산운용","category":"","expense_ratio":0.5,"aum":700000000.0,"aum_display":"69.7억","dividend_yield":null,"tracking_error":0.31,"holdings":[{"ticker":"","name":"스왑(메리츠증권)","weight":null},{"ticker":"","name":"스왑(미래에셋증권)","weight":null},{"ticker":"","name":"스왑(NH투자증권)","weight":null},{"ticker":"","name":"스왑(키움증권)","weight":null},{"ticker":"","name":"원화현금","weight":null},{"ticker":"","name":"설정현금액","weight":null}],"holdings_count":6,"source":"naver","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":3780.0,"change_pct":0.8,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2021-12-22","close":9926.1182},{"date":"2021-12-23","close":10049.8232},{"date":"2021-12-24","close":9668.8105},{"date":"2021-12-27","close":9569.8467},{"date":"2021-12-28","close":9747.9824},{"date":"2021-12-29","close":9832.1016},{"date":"2021-12-30","close":9832.1016},{"date":"2022-01-03","close":10310.3056},{"date":"2022-01-04","close":9678.707},{"date":"2022-01-05","close":9362.0215},{"date":"2022-01-06","close":9396.6592},{"date":"2022-01-07","close":9263.0576},{"date":"2022-01-10","close":9114.6104},{"date":"2022-01-11","close":8916.6826},{"date":"2022-01-12","close":9164.0928},{"date":"2022-01-13","close":9060.1807},{"date":"2022-01-14","close":9134.4033},{"date":"2022-01-17","close":9297.6943},{"date":"2022-01-18","close":9218.5234},{"date":"2022-01-19","close":9020.5947},{"date":"2022-01-20","close":8990.9053},{"date":"2022-01-21","close":8990.9053},{"date":"2022-01-24","close":9287.7979},{"date":"2022-01-25","close":9134.4033},{"date":"2022-01-26","close":9084.9219},{"date":"2022-01-27","close":8921.6299},{"date":"2022-01-28","close":8842.459},{"date":"2022-02-03","close":8758.3389},{"date":"2022-02-04","close":8713.8057},{"date":"2022-02-07","close":8882.0449},{"date":"2022-02-08","close":8575.2549},{"date":"2022-02-09","close":8525.7734},{"date":"2022-02-10","close":8308.0518},{"date":"2022-02-11","close":8144.7607},{"date":"2022-02-14","close":8135.728},{"date":"2022-02-15","close":8357.5342},{"date":"2022-02-16","close":8362.4824},{"date":"2022-02-17","close":8669.2715},{"date":"2022-02-18","close":8560.4111},{"date":"2022-02-21","close":8515.877},{"date":"2022-02-22","close":8634.6338},{"date":"2022-02-23","close":8862.252},{"date":"2022-02-24","close":8941.4229},{"date":"2022-02-25","close":9188.834},{"date":"2022-02-28","close":9550.0537},{"date":"2022-03-02","close":9564.8984},{"date":"2022-03-03","close":9426.3486},{"date":"2022-03-04","close":9357.0732},{"date":"2022-03-07","close":9272.9531},{"date":"2022-03-08","close":9465.9336},{"date":"2022-03-10","close":9599.5361},{"date":"2022-03-11","close":9475.8301},{"date":"2022-03-14","close":9416.4521},{"date":"2022-03-15","close":9109.6621},{"date":"2022-03-16","close":9282.8496},{"date":"2022-03-17","close":9188.834},{"date":"2022-03-18","close":9129.4551},{"date":"2022-03-21","close":9164.0928},{"date":"2022-03-22","close":9005.75},{"date":"2022-03-23","close":9060.1807},{"date":"2022-03-24","close":8877.0967},{"date":"2022-03-25","close":8619.7891},{"date":"2022-03-28","close":8629.6855},{"date":"2022-03-29","close":8575.2549},{"date":"2022-03-30","close":8654.4268},{"date":"2022-03-31","close":8520.8252},{"date":"2022-04-01","close":8505.9805},{"date":"2022-04-04","close":8515.877},{"date":"2022-04-05","close":8476.291},{"date":"2022-04-06","close":8184.3467},{"date":"2022-04-07","close":8149.709},{"date":"2022-04-08","close":8120.0195},{"date":"2022-04-11","close":7773.6445},{"date":"2022-04-12","close":7768.6963},{"date":"2022-04-13","close":7719.2144},{"date":"2022-04-14","close":7630.1465},{"date":"2022-04-15","close":7550.9751},{"date":"2022-04-18","close":7857.7642},{"date":"2022-04-19","close":7922.0913},{"date":"2022-04-20","close":7585.6123},{"date":"2022-04-21","close":7150.1694},{"date":"2022-04-22","close":7021.5161},{"date":"2022-04-25","close":6635.5552},{"date":"2022-04-26","close":6442.5752},{"date":"2022-04-27","close":6972.0342},{"date":"2022-04-28","close":7130.377},{"date":"2022-04-29","close":7219.4448},{"date":"2022-05-02","close":7244.8886},{"date":"2022-05-03","close":7224.3931},{"date":"2022-05-04","close":7184.8071},{"date":"2022-05-06","close":7145.2217},{"date":"2022-05-09","close":7205.4977},{"date":"2022-05-10","close":7382.7358},{"date":"2022-05-11","close":7694.4731},{"date":"2022-05-12","close":7531.1821},{"date":"2022-05-13","close":7536.1304},{"date":"2022-05-16","close":7427.2695},{"date":"2022-05-17","close":7659.8359},{"date":"2022-05-18","close":7813.2305},{"date":"2022-05-19","close":8214.0361},{"date":"2022-05-20","close":8352.5859},{"date":"2022-05-23","close":8317.9482},{"date":"2022-05-24","close":8184.3467},{"date":"2022-05-25","close":8184.3467},{"date":"2022-05-26","close":8110.123},{"date":"2022-05-27","close":8026.0034},{"date":"2022-05-30","close":7976.5215},{"date":"2022-05-31","close":8253.6211},{"date":"2022-06-02","close":8392.1719},{"date":"2022-06-03","close":8426.8086},{"date":"2022-06-07","close":8990.9053},{"date":"2022-06-08","close":8886.9932},{"date":"2022-06-09","close":8872.1484},{"date":"2022-06-10","close":9104.7139},{"date":"2022-06-13","close":9000.8018},{"date":"2022-06-14","close":8966.1641},{"date":"2022-06-15","close":9144.2998},{"date":"2022-06-16","close":9144.2998},{"date":"2022-06-17","close":9500.5713},{"date":"2022-06-20","close":9738.0859},{"date":"2022-06-21","close":9451.0889},{"date":"2022-06-22","close":9738.0859},{"date":"2022-06-23","close":9827.1533},{"date":"2022-06-24","close":10227.959},{"date":"2022-06-27","close":10064.668},{"date":"2022-06-28","close":10312.0781},{"date":"2022-06-29","close":10005.2891},{"date":"2022-06-30","close":10262.5967},{"date":"2022-07-01","close":10183.4248},{"date":"2022-07-04","close":10346.7158},{"date":"2022-07-05","close":10331.8711},{"date":"2022-07-06","close":10331.8711},{"date":"2022-07-07","close":10742.5732},{"date":"2022-07-08","close":10505.0586},{"date":"2022-07-11","close":10099.3057},{"date":"2022-07-12","close":10044.875},{"date":"2022-07-13","close":10307.1309},{"date":"2022-07-14","close":10767.3145},{"date":"2022-07-15","close":10787.1074},{"date":"2022-07-18","close":10658.4531},{"date":"2022-07-19","close":10425.8877},{"date":"2022-07-20","close":10510.0068},{"date":"2022-07-21","close":10302.1826},{"date":"2022-07-22","close":10386.3018},{"date":"2022-07-25","close":10114.1504},{"date":"2022-07-26","close":10262.5967},{"date":"2022-07-27","close":10653.5059},{"date":"2022-07-28","close":10579.2822},{"date":"2022-07-29","close":10579.2822},{"date":"2022-08-01","close":10574.334},{"date":"2022-08-02","close":10475.3701},{"date":"2022-08-03","close":10203.2178},{"date":"2022-08-04","close":9945.9111},{"date":"2022-08-05","close":9975.5996},{"date":"2022-08-08","close":10039.9268},{"date":"2022-08-09","close":10505.0586},{"date":"2022-08-10","close":10450.6289},{"date":"2022-08-11","close":10579.2822},{"date":"2022-08-12","close":10391.25},{"date":"2022-08-16","close":10950.3984},{"date":"2022-08-17","close":10965.2432},{"date":"2022-08-18","close":11252.2393},{"date":"2022-08-19","close":11059.2588},{"date":"2022-08-22","close":10980.0879},{"date":"2022-08-23","close":11123.5859},{"date":"2022-08-24","close":10693.0908},{"date":"2022-08-25","close":10411.043},{"date":"2022-08-26","close":10415.9912},{"date":"2022-08-29","close":10594.127},{"date":"2022-08-30","close":10425.8877},{"date":"2022-08-31","close":9762.8271},{"date":"2022-09-01","close":9743.0342},{"date":"2022-09-02","close":9649.0176},{"date":"2022-09-05","close":9797.4639},{"date":"2022-09-06","close":10312.0781},{"date":"2022-09-07","close":10599.0752},{"date":"2022-09-08","close":10490.2139},{"date":"2022-09-13","close":10282.3896},{"date":"2022-09-14","close":10143.8389},{"date":"2022-09-15","close":9569.8467},{"date":"2022-09-16","close":9317.4873},{"date":"2022-09-19","close":9223.4717},{"date":"2022-09-20","close":9505.5195},{"date":"2022-09-21","close":9352.125},{"date":"2022-09-22","close":9495.623},{"date":"2022-09-23","close":9327.3838},{"date":"2022-09-26","close":9564.8984},{"date":"2022-09-27","close":9520.3643},{"date":"2022-09-28","close":9208.627},{"date":"2022-09-29","close":9441.1924},{"date":"2022-09-30","close":9233.3682},{"date":"2022-10-04","close":9248.2129},{"date":"2022-10-05","close":9282.8496},{"date":"2022-10-06","close":9253.1611},{"date":"2022-10-07","close":9169.041},{"date":"2022-10-11","close":9208.627},{"date":"2022-10-12","close":9253.1611},{"date":"2022-10-13","close":9243.2646},{"date":"2022-10-14","close":9698.5},{"date":"2022-10-17","close":9490.6748},{"date":"2022-10-18","close":9540.1572},{"date":"2022-10-19","close":9490.6748},{"date":"2022-10-20","close":9164.0928},{"date":"2022-10-21","close":9139.3516},{"date":"2022-10-24","close":8931.5264},{"date":"2022-10-25","close":9188.834},{"date":"2022-10-26","close":9337.2803},{"date":"2022-10-27","close":9480.7783},{"date":"2022-10-28","close":9084.9219},{"date":"2022-10-31","close":8941.4229},{"date":"2022-11-01","close":9094.8174},{"date":"2022-11-02","close":9248.2129},{"date":"2022-11-03","close":9362.0215},{"date":"2022-11-04","close":9777.6719},{"date":"2022-11-07","close":9599.5361},{"date":"2022-11-08","close":9366.9697},{"date":"2022-11-09","close":9243.2646},{"date":"2022-11-10","close":8956.2676},{"date":"2022-11-11","close":8956.2676},{"date":"2022-11-14","close":8708.8574},{"date":"2022-11-15","close":8862.252},{"date":"2022-11-16","close":8768.2354},{"date":"2022-11-17","close":8580.2031},{"date":"2022-11-18","close":8550.5146},{"date":"2022-11-21","close":8619.7891},{"date":"2022-11-22","close":8426.8086},{"date":"2022-11-23","close":8624.7373},{"date":"2022-11-24","close":8599.9961},{"date":"2022-11-25","close":8322.8965},{"date":"2022-11-28","close":8248.6729},{"date":"2022-11-29","close":8144.7607},{"date":"2022-11-30","close":8164.5537},{"date":"2022-12-01","close":8327.8447},{"date":"2022-12-02","close":8337.7412},{"date":"2022-12-05","close":8248.6729},{"date":"2022-12-06","close":8273.4141},{"date":"2022-12-07","close":8278.3623},{"date":"2022-12-08","close":8387.2236},{"date":"2022-12-09","close":8243.7246},{"date":"2022-12-12","close":8169.502},{"date":"2022-12-13","close":7922.0913},{"date":"2022-12-14","close":7813.2305},{"date":"2022-12-15","close":7818.1787},{"date":"2022-12-16","close":7729.1108},{"date":"2022-12-19","close":7729.1108},{"date":"2022-12-20","close":7560.8716},{"date":"2022-12-21","close":7377.7876},{"date":"2022-12-22","close":7189.7554},{"date":"2022-12-23","close":7021.5161},{"date":"2022-12-26","close":7372.8394},{"date":"2022-12-27","close":7521.2856},{"date":"2022-12-28","close":7570.7681},{"date":"2022-12-29","close":7620.25},{"date":"2023-01-02","close":7689.5249},{"date":"2023-01-03","close":7823.127},{"date":"2023-01-04","close":7699.4214},{"date":"2023-01-05","close":7857.7642},{"date":"2023-01-06","close":8283.3105},{"date":"2023-01-09","close":8253.6211},{"date":"2023-01-10","close":8253.6211},{"date":"2023-01-11","close":8169.502},{"date":"2023-01-12","close":8204.1396},{"date":"2023-01-13","close":8154.6572},{"date":"2023-01-16","close":8223.9326},{"date":"2023-01-17","close":8218.9844},{"date":"2023-01-18","close":8174.4502},{"date":"2023-01-19","close":8095.2788},{"date":"2023-01-20","close":8258.5693},{"date":"2023-01-25","close":8471.3428},{"date":"2023-01-26","close":8387.2236},{"date":"2023-01-27","close":8407.0156},{"date":"2023-01-30","close":8441.6533},{"date":"2023-01-31","close":8436.7051},{"date":"2023-02-01","close":8515.877},{"date":"2023-02-02","close":8392.1719},{"date":"2023-02-03","close":8174.4502},{"date":"2023-02-06","close":8174.4502},{"date":"2023-02-07","close":8209.0879},{"date":"2023-02-08","close":8268.4658},{"date":"2023-02-09","close":8372.3789},{"date":"2023-02-10","close":8238.7764},{"date":"2023-02-13","close":8258.5693},{"date":"2023-02-14","close":8243.7246},{"date":"2023-02-15","close":8258.5693},{"date":"2023-02-16","close":8184.3467},{"date":"2023-02-17","close":8070.5376},{"date":"2023-02-20","close":8154.6572},{"date":"2023-02-21","close":8218.9844},{"date":"2023-02-22","close":8258.5693},{"date":"2023-02-23","close":8382.2754},{"date":"2023-02-24","close":8258.5693},{"date":"2023-02-27","close":8218.9844},{"date":"2023-02-28","close":8322.8965},{"date":"2023-03-02","close":8199.1914},{"date":"2023-03-03","close":8095.2788},{"date":"2023-03-06","close":8362.4824},{"date":"2023-03-07","close":8273.4141},{"date":"2023-03-08","close":8228.8799},{"date":"2023-03-09","close":8214.0361},{"date":"2023-03-10","close":8124.9678},{"date":"2023-03-13","close":8035.8999},{"date":"2023-03-14","close":7867.6606},{"date":"2023-03-15","close":7922.0913},{"date":"2023-03-16","close":7595.5088},{"date":"2023-03-17","close":7496.5444},{"date":"2023-03-20","close":7511.3892},{"date":"2023-03-21","close":7575.7163},{"date":"2023-03-22","close":7654.8877},{"date":"2023-03-23","close":7377.7876},{"date":"2023-03-24","close":7452.0107},{"date":"2023-03-27","close":7600.457},{"date":"2023-03-28","close":7600.457},{"date":"2023-03-29","close":7600.457},{"date":"2023-03-30","close":7644.9912},{"date":"2023-03-31","close":7768.6963},{"date":"2023-04-03","close":7991.3662},{"date":"2023-04-04","close":7793.4375},{"date":"2023-04-05","close":7773.6445},{"date":"2023-04-06","close":7743.9556},{"date":"2023-04-07","close":7758.7998},{"date":"2023-04-10","close":7818.1787},{"date":"2023-04-11","close":7862.7124},{"date":"2023-04-12","close":7753.8516},{"date":"2023-04-13","close":7625.1982},{"date":"2023-04-14","close":7521.2856},{"date":"2023-04-17","close":7669.7319},{"date":"2023-04-18","close":7837.9717},{"date":"2023-04-19","close":7748.9038},{"date":"2023-04-20","close":7550.9751},{"date":"2023-04-21","close":7560.8716},{"date":"2023-04-24","close":7348.0981},{"date":"2023-04-25","close":7160.0659},{"date":"2023-04-26","close":7580.6641},{"date":"2023-04-27","close":7476.752},{"date":"2023-04-28","close":7422.3213},{"date":"2023-05-02","close":7437.166},{"date":"2023-05-03","close":7442.1143},{"date":"2023-05-04","close":7447.0625},{"date":"2023-05-08","close":7313.4609},{"date":"2023-05-09","close":7214.4966},{"date":"2023-05-10","close":7179.8589},{"date":"2023-05-11","close":7219.4448},{"date":"2023-05-12","close":7140.2734},{"date":"2023-05-15","close":7214.4966},{"date":"2023-05-16","close":7348.0981},{"date":"2023-05-17","close":7353.0464},{"date":"2023-05-18","close":7139.8463},{"date":"2023-05-19","close":7135.3252},{"date":"2023-05-22","close":7085.8428},{"date":"2023-05-23","close":7100.6875},{"date":"2023-05-24","close":7234.7883},{"date":"2023-05-25","close":7293.668},{"date":"2023-05-26","close":7155.1177},{"date":"2023-05-30","close":6709.7788},{"date":"2023-05-31","close":6645.4517},{"date":"2023-06-01","close":6551.4355},{"date":"2023-06-02","close":6571.2285},{"date":"2023-06-05","close":6452.4717},{"date":"2023-06-07","close":6259.4912},{"date":"2023-06-08","close":6180.3198},{"date":"2023-06-09","close":6175.3716},{"date":"2023-06-12","close":6229.8018},{"date":"2023-06-13","close":6229.8018},{"date":"2023-06-14","close":6175.3716},{"date":"2023-06-15","close":6462.3677},{"date":"2023-06-16","close":6581.125},{"date":"2023-06-19","close":6625.6592},{"date":"2023-06-20","close":6591.0215},{"date":"2023-06-21","close":6521.7466},{"date":"2023-06-22","close":6457.4194},{"date":"2023-06-23","close":6437.627},{"date":"2023-06-26","close":6600.918},{"date":"2023-06-27","close":6561.332},{"date":"2023-06-28","close":6694.9341},{"date":"2023-06-29","close":6749.3643},{"date":"2023-06-30","close":6828.5356},{"date":"2023-07-03","close":6829.7695},{"date":"2023-07-04","close":6685.3363},{"date":"2023-07-05","close":6565.1437},{"date":"2023-07-06","close":6480.3018},{"date":"2023-07-07","close":6313.9214},{"date":"2023-07-10","close":6531.6431},{"date":"2023-07-11","close":6649.9855},{"date":"2023-07-12","close":6680.2862},{"date":"2023-07-13","close":6649.9855},{"date":"2023-07-14","close":6407.9375},{"date":"2023-07-17","close":6348.5591},{"date":"2023-07-18","close":6424.7506},{"date":"2023-07-19","close":6195.1641},{"date":"2023-07-20","close":6219.9053},{"date":"2023-07-21","close":6185.2681},{"date":"2023-07-24","close":6071.459},{"date":"2023-07-25","close":6234.8664},{"date":"2023-07-26","close":6219.9053},{"date":"2023-07-27","close":6224.7662},{"date":"2023-07-28","close":6165.4751},{"date":"2023-07-31","close":6280.3174},{"date":"2023-08-01","close":6270.2172},{"date":"2023-08-02","close":6200.5257},{"date":"2023-08-03","close":6259.4912},{"date":"2023-08-04","close":6353.5073},{"date":"2023-08-07","close":6219.9053},{"date":"2023-08-08","close":6249.5947},{"date":"2023-08-09","close":6219.9053},{"date":"2023-08-10","close":6279.2842},{"date":"2023-08-11","close":6234.75},{"date":"2023-08-14","close":6135.7856},{"date":"2023-08-16","close":5858.6855},{"date":"2023-08-17","close":5858.6855},{"date":"2023-08-18","close":5868.582},{"date":"2023-08-21","close":5764.6694},{"date":"2023-08-22","close":5611.2749},{"date":"2023-08-23","close":5546.9482},{"date":"2023-08-24","close":5621.1714},{"date":"2023-08-25","close":5551.8965},{"date":"2023-08-28","close":5631.0679},{"date":"2023-08-29","close":5759.7217},{"date":"2023-08-30","close":5749.8252},{"date":"2023-08-31","close":5710.2393},{"date":"2023-09-01","close":5710.2393},{"date":"2023-09-04","close":5675.6016},{"date":"2023-09-05","close":5725.084},{"date":"2023-09-06","close":5690.4463},{"date":"2023-09-07","close":5586.5342},{"date":"2023-09-08","close":5467.7769},{"date":"2023-09-11","close":5517.2588},{"date":"2023-09-12","close":5517.2588},{"date":"2023-09-13","close":5467.7769},{"date":"2023-09-14","close":5408.3984},{"date":"2023-09-15","close":5403.4502},{"date":"2023-09-18","close":5393.5537},{"date":"2023-09-19","close":5319.3306},{"date":"2023-09-20","close":5215.418},{"date":"2023-09-21","close":5215.418},{"date":"2023-09-22","close":5195.625},{"date":"2023-09-25","close":5269.8481},{"date":"2023-09-26","close":5284.6929},{"date":"2023-09-27","close":5566.7412},{"date":"2023-10-04","close":5393.5537},{"date":"2023-10-05","close":5408.3984},{"date":"2023-10-06","close":5487.5698},{"date":"2023-10-10","close":5334.1748},{"date":"2023-10-11","close":5353.9678},{"date":"2023-10-12","close":5408.3984},{"date":"2023-10-13","close":5353.9678},{"date":"2023-10-16","close":5289.6411},{"date":"2023-10-17","close":5264.8999},{"date":"2023-10-18","close":5200.5732},{"date":"2023-10-19","close":5170.8838},{"date":"2023-10-20","close":5126.3501},{"date":"2023-10-23","close":5037.2822},{"date":"2023-10-24","close":5002.6445},{"date":"2023-10-25","close":5042.2305},{"date":"2023-10-26","close":4873.9912},{"date":"2023-10-27","close":5047.1787},{"date":"2023-10-30","close":5091.7124},{"date":"2023-10-31","close":5037.2822},{"date":"2023-11-01","close":5017.4893},{"date":"2023-11-02","close":4849.25},{"date":"2023-11-03","close":4864.0947},{"date":"2023-11-06","close":4854.1982},{"date":"2023-11-07","close":4883.8877},{"date":"2023-11-08","close":4923.4731},{"date":"2023-11-09","close":5081.8159},{"date":"2023-11-10","close":4977.9038},{"date":"2023-11-13","close":5027.3857},{"date":"2023-11-14","close":5032.334},{"date":"2023-11-15","close":5170.8838},{"date":"2023-11-16","close":4928.4214},{"date":"2023-11-17","close":4908.6284},{"date":"2023-11-20","close":4918.5249},{"date":"2023-11-21","close":4953.1626},{"date":"2023-11-22","close":4943.2661},{"date":"2023-11-23","close":4948.2144},{"date":"2023-11-24","close":4859.1465},{"date":"2023-11-27","close":4784.9233},{"date":"2023-11-28","close":4730.4927},{"date":"2023-11-29","close":4685.959},{"date":"2023-11-30","close":4651.3213},{"date":"2023-12-01","close":4651.3213},{"date":"2023-12-04","close":4636.4766},{"date":"2023-12-05","close":4577.0981},{"date":"2023-12-06","close":4547.4087},{"date":"2023-12-07","close":4512.7715},{"date":"2023-12-08","close":4502.875},{"date":"2023-12-11","close":4463.2891},{"date":"2023-12-12","close":4473.1855},{"date":"2023-12-13","close":4413.8071},{"date":"2023-12-14","close":4359.377},{"date":"2023-12-15","close":4379.1694},{"date":"2023-12-18","close":4290.1016},{"date":"2023-12-19","close":4324.7393},{"date":"2023-12-20","close":4260.4126},{"date":"2023-12-21","close":4339.584},{"date":"2023-12-22","close":4423.7036},{"date":"2023-12-26","close":4463.2891},{"date":"2023-12-27","close":4433.6001},{"date":"2023-12-28","close":4784.9233},{"date":"2024-01-02","close":4735.4409},{"date":"2024-01-03","close":4676.0625},{"date":"2024-01-04","close":4606.7876},{"date":"2024-01-05","close":4557.3052},{"date":"2024-01-08","close":4567.2017},{"date":"2024-01-09","close":4621.6323},{"date":"2024-01-10","close":4700.8037},{"date":"2024-01-11","close":4730.4927},{"date":"2024-01-12","close":4765.1304},{"date":"2024-01-15","close":4700.8037},{"date":"2024-01-16","close":4779.9751},{"date":"2024-01-17","close":4760.1821},{"date":"2024-01-18","close":4855.1763},{"date":"2024-01-19","close":4799.7681},{"date":"2024-01-22","close":4621.6323},{"date":"2024-01-23","close":4705.752},{"date":"2024-01-24","close":4586.9946},{"date":"2024-01-25","close":4656.2695},{"date":"2024-01-26","close":4661.2178},{"date":"2024-01-29","close":4389.0659},{"date":"2024-01-30","close":4275.2573},{"date":"2024-01-31","close":4151.5518},{"date":"2024-02-01","close":4146.6035},{"date":"2024-02-02","close":3958.5715},{"date":"2024-02-05","close":3943.7268},{"date":"2024-02-06","close":4087.2251},{"date":"2024-02-07","close":4240.6196},{"date":"2024-02-08","close":4349.4805},{"date":"2024-02-13","close":4349.4805},{"date":"2024-02-14","close":4359.377},{"date":"2024-02-15","close":4354.4287},{"date":"2024-02-16","close":4364.3252},{"date":"2024-02-19","close":4364.3252},{"date":"2024-02-20","close":4220.8267},{"date":"2024-02-21","close":4398.9624},{"date":"2024-02-22","close":4413.8071},{"date":"2024-02-23","close":4433.6001},{"date":"2024-02-26","close":4453.3931},{"date":"2024-02-27","close":4488.0303},{"date":"2024-02-28","close":4542.4609},{"date":"2024-02-29","close":4512.7715},{"date":"2024-03-04","close":4671.1143},{"date":"2024-03-05","close":4641.4248},{"date":"2024-03-06","close":4779.9751},{"date":"2024-03-07","close":4656.2695},{"date":"2024-03-08","close":4676.0625},{"date":"2024-03-11","close":4849.25},{"date":"2024-03-12","close":4859.1465},{"date":"2024-03-13","close":4859.1465},{"date":"2024-03-14","close":4765.1304},{"date":"2024-03-15","close":4735.4409},{"date":"2024-03-18","close":4829.457},{"date":"2024-03-19","close":4864.0947},{"date":"2024-03-20","close":4849.25},{"date":"2024-03-21","close":4720.5962},{"date":"2024-03-22","close":4641.4248},{"date":"2024-03-25","close":4616.6841},{"date":"2024-03-26","close":4626.5806},{"date":"2024-03-27","close":4621.6323},{"date":"2024-03-28","close":4577.0981},{"date":"2024-03-29","close":4552.3569},{"date":"2024-04-01","close":4681.0107},{"date":"2024-04-02","close":4671.1143},{"date":"2024-04-03","close":4646.373},{"date":"2024-04-04","close":4646.373},{"date":"2024-04-05","close":4626.5806},{"date":"2024-04-08","close":4577.0981},{"date":"2024-04-09","close":4547.4087},{"date":"2024-04-11","close":4517.7197},{"date":"2024-04-12","close":4478.1338},{"date":"2024-04-15","close":4483.082},{"date":"2024-04-16","close":4488.0303},{"date":"2024-04-17","close":4443.4966},{"date":"2024-04-18","close":4468.2373},{"date":"2024-04-19","close":4369.2734},{"date":"2024-04-22","close":4344.5322},{"date":"2024-04-23","close":4339.584},{"date":"2024-04-24","close":4260.4126},{"date":"2024-04-25","close":4270.3091},{"date":"2024-04-26","close":4329.6875},{"date":"2024-04-29","close":4517.7197},{"date":"2024-04-30","close":4413.8071},{"date":"2024-05-02","close":4433.6001},{"date":"2024-05-03","close":4394.0142},{"date":"2024-05-07","close":4418.7554},{"date":"2024-05-08","close":4413.8071},{"date":"2024-05-09","close":4458.3413},{"date":"2024-05-10","close":4468.2373},{"date":"2024-05-13","close":4453.3931},{"date":"2024-05-14","close":4423.7036},{"date":"2024-05-16","close":4334.6357},{"date":"2024-05-17","close":4290.1016},{"date":"2024-05-20","close":4299.998},{"date":"2024-05-21","close":4309.8945},{"date":"2024-05-22","close":4443.4966},{"date":"2024-05-23","close":4384.1177},{"date":"2024-05-24","close":4433.6001},{"date":"2024-05-27","close":4364.3252},{"date":"2024-05-28","close":4290.1016},{"date":"2024-05-29","close":4453.3931},{"date":"2024-05-30","close":4443.4966},{"date":"2024-05-31","close":4433.6001},{"date":"2024-06-03","close":4344.5322},{"date":"2024-06-04","close":4354.4287},{"date":"2024-06-05","close":4339.584},{"date":"2024-06-07","close":4146.6035},{"date":"2024-06-10","close":4146.6035},{"date":"2024-06-11","close":4191.1377},{"date":"2024-06-12","close":4171.3447},{"date":"2024-06-13","close":4146.6035},{"date":"2024-06-14","close":4097.1216},{"date":"2024-06-17","close":4092.1733},{"date":"2024-06-18","close":4126.8105},{"date":"2024-06-19","close":4037.7429},{"date":"2024-06-20","close":3968.4678},{"date":"2024-06-21","close":3948.675},{"date":"2024-06-24","close":3923.9338},{"date":"2024-06-25","close":3795.2803},{"date":"2024-06-26","close":3805.1768},{"date":"2024-06-27","close":3750.7463},{"date":"2024-06-28","close":3706.2124},{"date":"2024-07-01","close":3686.4197},{"date":"2024-07-02","close":3661.6785},{"date":"2024-07-03","close":3631.9893},{"date":"2024-07-04","close":3572.6108},{"date":"2024-07-05","close":3557.7661},{"date":"2024-07-08","close":3493.4392},{"date":"2024-07-09","close":3443.957},{"date":"2024-07-10","close":3508.2839},{"date":"2024-07-11","close":3572.6108},{"date":"2024-07-12","close":3607.2483},{"date":"2024-07-15","close":3592.4036},{"date":"2024-07-16","close":3651.7822},{"date":"2024-07-17","close":3627.041},{"date":"2024-07-18","close":3656.7305},{"date":"2024-07-19","close":3681.4714},{"date":"2024-07-22","close":3721.0571},{"date":"2024-07-23","close":3656.7305},{"date":"2024-07-24","close":3562.7144},{"date":"2024-07-25","close":3706.2124},{"date":"2024-07-26","close":3646.834},{"date":"2024-07-29","close":3597.3518},{"date":"2024-07-30","close":3592.4036},{"date":"2024-07-31","close":3711.1606},{"date":"2024-08-01","close":3622.0928},{"date":"2024-08-02","close":3607.2483},{"date":"2024-08-05","close":3597.3518},{"date":"2024-08-06","close":3735.9019},{"date":"2024-08-07","close":3735.9019},{"date":"2024-08-08","close":3721.0571},{"date":"2024-08-09","close":3681.4714},{"date":"2024-08-12","close":3627.041},{"date":"2024-08-13","close":3627.041},{"date":"2024-08-14","close":3587.4553},{"date":"2024-08-16","close":3602.3},{"date":"2024-08-19","close":3463.75},{"date":"2024-08-20","close":3443.957},{"date":"2024-08-21","close":3434.0608},{"date":"2024-08-22","close":3354.8894},{"date":"2024-08-23","close":3359.8374},{"date":"2024-08-26","close":3349.9412},{"date":"2024-08-27","close":3384.5841},{"date":"2024-08-28","close":3315.3035},{"date":"2024-08-29","close":3478.5947},{"date":"2024-08-30","close":3557.7661},{"date":"2024-09-02","close":3473.6465},{"date":"2024-09-03","close":3503.3357},{"date":"2024-09-04","close":3518.1804},{"date":"2024-09-05","close":3537.9731},{"date":"2024-09-06","close":3463.75},{"date":"2024-09-09","close":3443.957},{"date":"2024-09-10","close":3443.957},{"date":"2024-09-11","close":3478.5947},{"date":"2024-09-12","close":3498.3875},{"date":"2024-09-13","close":3409.3196},{"date":"2024-09-19","close":3443.957},{"date":"2024-09-20","close":3374.6821},{"date":"2024-09-23","close":3384.5786},{"date":"2024-09-24","close":3498.3875},{"date":"2024-09-25","close":3542.9214},{"date":"2024-09-26","close":3661.6785},{"date":"2024-09-27","close":3953.6233},{"date":"2024-09-30","close":4255.4644},{"date":"2024-10-02","close":4354.4287},{"date":"2024-10-04","close":4438.5483},{"date":"2024-10-07","close":4938.3179},{"date":"2024-10-08","close":4705.752},{"date":"2024-10-10","close":4413.8071},{"date":"2024-10-11","close":4121.8623},{"date":"2024-10-14","close":4151.5518},{"date":"2024-10-15","close":4156.5},{"date":"2024-10-16","close":4052.5874},{"date":"2024-10-17","close":3988.2607},{"date":"2024-10-18","close":4156.5},{"date":"2024-10-21","close":4240.6196},{"date":"2024-10-22","close":4384.1177},{"date":"2024-10-23","close":4591.9429},{"date":"2024-10-24","close":4512.7715},{"date":"2024-10-25","close":4878.9395},{"date":"2024-10-28","close":4809.6641},{"date":"2024-10-29","close":4789.8716},{"date":"2024-10-30","close":4809.7253},{"date":"2024-10-31","close":4977.9038},{"date":"2024-11-01","close":4839.3535},{"date":"2024-11-04","close":4775.0269},{"date":"2024-11-05","close":4980.419},{"date":"2024-11-06","close":4869.043},{"date":"2024-11-07","close":4750.2856},{"date":"2024-11-08","close":4908.6284},{"date":"2024-11-11","close":4968.0073},{"date":"2024-11-12","close":4908.6284},{"date":"2024-11-13","close":4928.4214},{"date":"2024-11-14","close":4725.5444},{"date":"2024-11-15","close":4725.5444},{"date":"2024-11-18","close":4443.4966},{"date":"2024-11-19","close":4542.4609},{"date":"2024-11-20","close":4522.668},{"date":"2024-11-21","close":4631.5288},{"date":"2024-11-22","close":4483.082},{"date":"2024-11-25","close":4334.6357},{"date":"2024-11-26","close":4359.377},{"date":"2024-11-27","close":4403.9106},{"date":"2024-11-28","close":4492.9785},{"date":"2024-11-29","close":4577.0981},{"date":"2024-12-02","close":4522.668},{"date":"2024-12-03","close":4552.3569},{"date":"2024-12-04","close":4423.7036},{"date":"2024-12-05","close":4433.6001},{"date":"2024-12-06","close":4507.8232},{"date":"2024-12-09","close":4458.3413},{"date":"2024-12-10","close":4591.9429},{"date":"2024-12-11","close":4532.5645},{"date":"2024-12-12","close":4532.5645},{"date":"2024-12-13","close":4453.3931},{"date":"2024-12-16","close":4334.6357},{"date":"2024-12-17","close":4339.584},{"date":"2024-12-18","close":4329.6875},{"date":"2024-12-19","close":4339.584},{"date":"2024-12-20","close":4324.7393},{"date":"2024-12-23","close":4394.0142},{"date":"2024-12-24","close":4374.2212},{"date":"2024-12-26","close":4413.8071},{"date":"2024-12-27","close":4418.7554},{"date":"2024-12-30","close":4418.7554},{"date":"2025-01-02","close":4111.9663},{"date":"2025-01-03","close":4087.2251},{"date":"2025-01-06","close":4042.6912},{"date":"2025-01-07","close":4102.0698},{"date":"2025-01-08","close":4092.1733},{"date":"2025-01-09","close":4092.1733},{"date":"2025-01-10","close":3948.675},{"date":"2025-01-13","close":3953.6233},{"date":"2025-01-14","close":4092.1733},{"date":"2025-01-15","close":4067.4321},{"date":"2025-01-16","close":4107.0181},{"date":"2025-01-17","close":4156.5},{"date":"2025-01-20","close":4166.3965},{"date":"2025-01-21","close":4087.2251},{"date":"2025-01-22","close":3973.416},{"date":"2025-01-23","close":3978.3643},{"date":"2025-01-24","close":4047.6394},{"date":"2025-01-31","close":4067.4321},{"date":"2025-02-03","close":4032.7947},{"date":"2025-02-04","close":4067.4321},{"date":"2025-02-05","close":4008.0535},{"date":"2025-02-06","close":4032.7947},{"date":"2025-02-07","close":4201.0337},{"date":"2025-02-10","close":4176.293},{"date":"2025-02-11","close":4121.8623},{"date":"2025-02-12","close":4097.1216},{"date":"2025-02-13","close":4077.3286},{"date":"2025-02-14","close":4077.3286},{"date":"2025-02-17","close":4126.8105},{"date":"2025-02-18","close":4092.1733},{"date":"2025-02-19","close":4111.9663},{"date":"2025-02-20","close":4062.4839},{"date":"2025-02-21","close":4097.1216},{"date":"2025-02-24","close":4121.8623},{"date":"2025-02-25","close":4111.9663},{"date":"2025-02-26","close":4230.7231},{"date":"2025-02-27","close":4220.8267},{"date":"2025-02-28","close":4196.0859},{"date":"2025-03-04","close":4235.6714},{"date":"2025-03-05","close":4201.0337},{"date":"2025-03-06","close":4171.3447},{"date":"2025-03-07","close":4161.4482},{"date":"2025-03-10","close":4161.4482},{"date":"2025-03-11","close":4176.293},{"date":"2025-03-12","close":4235.6714},{"date":"2025-03-13","close":4186.1895},{"date":"2025-03-14","close":4230.7231},{"date":"2025-03-17","close":4255.4644},{"date":"2025-03-18","close":4295.0498},{"date":"2025-03-19","close":4275.2573},{"date":"2025-03-20","close":4290.1016},{"date":"2025-03-21","close":4220.8267},{"date":"2025-03-24","close":4166.3965},{"date":"2025-03-25","close":4245.5679},{"date":"2025-03-26","close":4295.0498},{"date":"2025-03-27","close":4230.7231},{"date":"2025-03-28","close":4196.0859},{"date":"2025-03-31","close":4097.1216},{"date":"2025-04-01","close":4121.8623},{"date":"2025-04-02","close":4107.0181},{"date":"2025-04-03","close":3973.416},{"date":"2025-04-04","close":3874.4519},{"date":"2025-04-07","close":3463.75},{"date":"2025-04-08","close":3503.3357},{"date":"2025-04-09","close":3582.5071},{"date":"2025-04-10","close":3646.834},{"date":"2025-04-11","close":3636.9375},{"date":"2025-04-14","close":3587.4553},{"date":"2025-04-15","close":3528.0769},{"date":"2025-04-16","close":3458.8018},{"date":"2025-04-17","close":3533.0249},{"date":"2025-04-18","close":3528.0769},{"date":"2025-04-21","close":3493.4392},{"date":"2025-04-22","close":3508.2839},{"date":"2025-04-23","close":3542.9214},{"date":"2025-04-24","close":3552.8179},{"date":"2025-04-25","close":3587.4553},{"date":"2025-04-28","close":3577.5588},{"date":"2025-04-29","close":3552.8179},{"date":"2025-04-30","close":3537.9731},{"date":"2025-05-02","close":3488.491},{"date":"2025-05-07","close":3567.6626},{"date":"2025-05-08","close":3592.4036},{"date":"2025-05-09","close":3582.5071},{"date":"2025-05-12","close":3651.7822},{"date":"2025-05-13","close":3790.332},{"date":"2025-05-14","close":3730.9536},{"date":"2025-05-15","close":3627.041},{"date":"2025-05-16","close":3631.9893},{"date":"2025-05-19","close":3627.041},{"date":"2025-05-20","close":3607.2483},{"date":"2025-05-21","close":3607.2483},{"date":"2025-05-22","close":3552.8179},{"date":"2025-05-23","close":3498.3875},{"date":"2025-05-26","close":3483.543},{"date":"2025-05-27","close":3448.9053},{"date":"2025-05-28","close":3443.957},{"date":"2025-05-29","close":3473.6465},{"date":"2025-05-30","close":3439.009},{"date":"2025-06-02","close":3419.2161},{"date":"2025-06-04","close":3443.957},{"date":"2025-06-05","close":3419.2161},{"date":"2025-06-09","close":3439.009},{"date":"2025-06-10","close":3439.009},{"date":"2025-06-11","close":3488.491},{"date":"2025-06-12","close":3458.8018},{"date":"2025-06-13","close":3424.1643},{"date":"2025-06-16","close":3399.4233},{"date":"2025-06-17","close":3394.4751},{"date":"2025-06-18","close":3424.1643},{"date":"2025-06-19","close":3414.2678},{"date":"2025-06-20","close":3369.7339},{"date":"2025-06-23","close":3414.2678},{"date":"2025-06-24","close":3439.009},{"date":"2025-06-25","close":3439.009},{"date":"2025-06-26","close":3434.0608},{"date":"2025-06-27","close":3473.6465},{"date":"2025-06-30","close":3513.2322},{"date":"2025-07-01","close":3508.2839},{"date":"2025-07-02","close":3617.1445},{"date":"2025-07-03","close":3641.8857},{"date":"2025-07-04","close":3631.9893},{"date":"2025-07-07","close":3622.0928},{"date":"2025-07-08","close":3810.125},{"date":"2025-07-09","close":3800.2285},{"date":"2025-07-10","close":3869.5037},{"date":"2025-07-11","close":3884.3481},{"date":"2025-07-14","close":3889.2964},{"date":"2025-07-15","close":3815.0732},{"date":"2025-07-16","close":3829.918},{"date":"2025-07-17","close":3859.6072},{"date":"2025-07-18","close":3834.866},{"date":"2025-07-21","close":3914.0376},{"date":"2025-07-22","close":3993.209},{"date":"2025-07-23","close":3933.8303},{"date":"2025-07-24","close":3978.3643},{"date":"2025-07-25","close":3978.3643},{"date":"2025-07-28","close":3928.8821},{"date":"2025-07-29","close":3988.2607},{"date":"2025-07-30","close":3938.7786},{"date":"2025-07-31","close":3839.8142},{"date":"2025-08-01","close":3918.9858},{"date":"2025-08-04","close":3859.6072},{"date":"2025-08-05","close":3909.0894},{"date":"2025-08-06","close":3914.0376},{"date":"2025-08-07","close":3859.6072},{"date":"2025-08-08","close":3933.8303},{"date":"2025-08-11","close":4008.0535},{"date":"2025-08-12","close":4013.0017},{"date":"2025-08-13","close":4017.95},{"date":"2025-08-14","close":4003.1055},{"date":"2025-08-18","close":4201.0337},{"date":"2025-08-19","close":4191.1377},{"date":"2025-08-20","close":4230.7231},{"date":"2025-08-21","close":4255.4644},{"date":"2025-08-22","close":4304.9463},{"date":"2025-08-25","close":4413.8071},{"date":"2025-08-26","close":4448.4448},{"date":"2025-08-27","close":4369.2734},{"date":"2025-08-28","close":4359.377},{"date":"2025-08-29","close":4483.082},{"date":"2025-09-01","close":4453.3931},{"date":"2025-09-02","close":4408.8589},{"date":"2025-09-03","close":4557.3052},{"date":"2025-09-04","close":4532.5645},{"date":"2025-09-05","close":4888.8359},{"date":"2025-09-08","close":4923.4731},{"date":"2025-09-09","close":4809.6641},{"date":"2025-09-10","close":4700.8037},{"date":"2025-09-11","close":4804.7163},{"date":"2025-09-12","close":4849.25},{"date":"2025-09-15","close":4839.3535},{"date":"2025-09-16","close":4809.6641},{"date":"2025-09-17","close":4903.6802},{"date":"2025-09-18","close":4844.3018},{"date":"2025-09-19","close":4834.4053},{"date":"2025-09-22","close":4779.9751},{"date":"2025-09-23","close":4715.6484},{"date":"2025-09-24","close":4943.2661},{"date":"2025-09-25","close":5175.832},{"date":"2025-09-26","close":5066.9717},{"date":"2025-09-29","close":5126.3501},{"date":"2025-09-30","close":5245.1069},{"date":"2025-10-01","close":5230.2627},{"date":"2025-10-02","close":5200.5732},{"date":"2025-10-10","close":5151.0913},{"date":"2025-10-13","close":4953.1626},{"date":"2025-10-14","close":5091.7124},{"date":"2025-10-15","close":5220.3662},{"date":"2025-10-16","close":5170.8838},{"date":"2025-10-17","close":5007.5928},{"date":"2025-10-20","close":4977.9038},{"date":"2025-10-21","close":5062.0234},{"date":"2025-10-22","close":4982.8516},{"date":"2025-10-23","close":5002.6445},{"date":"2025-10-24","close":5156.0391},{"date":"2025-10-27","close":5170.8838},{"date":"2025-10-28","close":5165.9355},{"date":"2025-10-29","close":5576.6377},{"date":"2025-10-30","close":5576.6377},{"date":"2025-10-31","close":5423.2427},{"date":"2025-11-03","close":5645.9126},{"date":"2025-11-04","close":5566.7412},{"date":"2025-11-05","close":5863.6338},{"date":"2025-11-06","close":5937.8569},{"date":"2025-11-07","close":6106.0967},{"date":"2025-11-10","close":5992.2876},{"date":"2025-11-11","close":6125.8892},{"date":"2025-11-12","close":5814.1519},{"date":"2025-11-13","close":5947.7534},{"date":"2025-11-14","close":5893.3232},{"date":"2025-11-17","close":5784.4624},{"date":"2025-11-18","close":5626.1196},{"date":"2025-11-19","close":5596.4302},{"date":"2025-11-20","close":5546.9482},{"date":"2025-11-21","close":5294.5894},{"date":"2025-11-24","close":5274.7964},{"date":"2025-11-25","close":5368.8125},{"date":"2025-11-26","close":5378.709},{"date":"2025-11-27","close":5383.6572},{"date":"2025-11-28","close":5428.1909},{"date":"2025-12-01","close":5383.6572},{"date":"2025-12-02","close":5329.2266},{"date":"2025-12-03","close":5309.4341},{"date":"2025-12-04","close":5255.0034},{"date":"2025-12-05","close":5378.709},{"date":"2025-12-08","close":5467.7769},{"date":"2025-12-09","close":5487.5698},{"date":"2025-12-10","close":5413.3467},{"date":"2025-12-11","close":5418.2944},{"date":"2025-12-12","close":5462.8286},{"date":"2025-12-15","close":5398.502},{"date":"2025-12-16","close":5284.6929},{"date":"2025-12-17","close":5373.7607},{"date":"2025-12-18","close":5319.3306},{"date":"2025-12-19","close":5353.9678},{"date":"2025-12-22","close":5388.6055},{"date":"2025-12-23","close":5433.1392},{"date":"2025-12-24","close":5418.2944},{"date":"2025-12-26","close":5542.0},{"date":"2025-12-29","close":5445.0},{"date":"2025-12-30","close":5455.0},{"date":"2026-01-02","close":5430.0},{"date":"2026-01-05","close":5500.0},{"date":"2026-01-06","close":5640.0},{"date":"2026-01-07","close":5665.0},{"date":"2026-01-08","close":5775.0},{"date":"2026-01-09","close":5735.0},{"date":"2026-01-12","close":5910.0},{"date":"2026-01-13","close":5900.0},{"date":"2026-01-14","close":5975.0},{"date":"2026-01-15","close":5950.0},{"date":"2026-01-16","close":6090.0},{"date":"2026-01-19","close":6170.0},{"date":"2026-01-20","close":6080.0},{"date":"2026-01-21","close":6010.0},{"date":"2026-01-22","close":6110.0},{"date":"2026-01-23","close":6475.0},{"date":"2026-01-26","close":6380.0},{"date":"2026-01-27","close":6395.0},{"date":"2026-01-28","close":6125.0},{"date":"2026-01-29","close":6060.0},{"date":"2026-01-30","close":6045.0},{"date":"2026-02-02","close":6090.0},{"date":"2026-02-03","close":6335.0},{"date":"2026-02-04","close":6555.0},{"date":"2026-02-05","close":6355.0},{"date":"2026-02-06","close":6395.0},{"date":"2026-02-09","close":6565.0},{"date":"2026-02-10","close":6445.0},{"date":"2026-02-11","close":6400.0},{"date":"2026-02-12","close":6410.0},{"date":"2026-02-13","close":6220.0},{"date":"2026-02-19","close":6225.0},{"date":"2026-02-20","close":6195.0},{"date":"2026-02-23","close":6215.0},{"date":"2026-02-24","close":6350.0},{"date":"2026-02-25","close":6340.0},{"date":"2026-02-26","close":6345.0},{"date":"2026-02-27","close":6445.0},{"date":"2026-03-03","close":6430.0},{"date":"2026-03-04","close":6400.0},{"date":"2026-03-05","close":6450.0},{"date":"2026-03-06","close":6540.0},{"date":"2026-03-09","close":6725.0},{"date":"2026-03-10","close":6700.0},{"date":"2026-03-11","close":6850.0},{"date":"2026-03-12","close":6875.0},{"date":"2026-03-13","close":6835.0},{"date":"2026-03-16","close":6635.0},{"date":"2026-03-17","close":6585.0},{"date":"2026-03-18","close":6500.0},{"date":"2026-03-19","close":6510.0},{"date":"2026-03-20","close":6730.0},{"date":"2026-03-23","close":6620.0},{"date":"2026-03-24","close":6595.0},{"date":"2026-03-25","close":6670.0},{"date":"2026-03-26","close":6495.0},{"date":"2026-03-27","close":6510.0},{"date":"2026-03-30","close":6310.0},{"date":"2026-03-31","close":6240.0},{"date":"2026-04-01","close":6150.0},{"date":"2026-04-02","close":6005.0},{"date":"2026-04-03","close":5845.0},{"date":"2026-04-06","close":5820.0},{"date":"2026-04-07","close":5785.0},{"date":"2026-04-08","close":5980.0},{"date":"2026-04-09","close":5950.0},{"date":"2026-04-10","close":6100.0},{"date":"2026-04-13","close":6240.0},{"date":"2026-04-14","close":6210.0},{"date":"2026-04-15","close":6150.0},{"date":"2026-04-16","close":6235.0},{"date":"2026-04-17","close":6265.0},{"date":"2026-04-20","close":6365.0},{"date":"2026-04-21","close":6360.0},{"date":"2026-04-22","close":6360.0},{"date":"2026-04-23","close":6305.0},{"date":"2026-04-24","close":6260.0},{"date":"2026-04-27","close":6170.0},{"date":"2026-04-28","close":6075.0},{"date":"2026-04-29","close":6200.0},{"date":"2026-04-30","close":6210.0},{"date":"2026-05-04","close":6190.0},{"date":"2026-05-06","close":6235.0},{"date":"2026-05-07","close":6340.0},{"date":"2026-05-08","close":6430.0},{"date":"2026-05-11","close":6570.0},{"date":"2026-05-12","close":6580.0},{"date":"2026-05-13","close":6805.0},{"date":"2026-05-14","close":6790.0},{"date":"2026-05-15","close":6525.0},{"date":"2026-05-18","close":6515.0},{"date":"2026-05-19","close":6600.0},{"date":"2026-05-20","close":6710.0},{"date":"2026-05-21","close":6585.0},{"date":"2026-05-22","close":6690.0},{"date":"2026-05-26","close":6590.0},{"date":"2026-05-27","close":6690.0},{"date":"2026-05-28","close":6735.0},{"date":"2026-05-29","close":6405.0},{"date":"2026-06-01","close":6410.0},{"date":"2026-06-02","close":6345.0},{"date":"2026-06-04","close":6470.0},{"date":"2026-06-05","close":6375.0},{"date":"2026-06-08","close":6015.0},{"date":"2026-06-09","close":6025.0},{"date":"2026-06-10","close":5885.0},{"date":"2026-06-11","close":5980.0},{"date":"2026-06-12","close":6025.0},{"date":"2026-06-15","close":6085.0},{"date":"2026-06-16","close":6205.0},{"date":"2026-06-17","close":6150.0},{"date":"2026-06-18","close":6130.0},{"date":"2026-06-19","close":6150.0},{"date":"2026-06-22","close":6300.0},{"date":"2026-06-23","close":6060.0},{"date":"2026-06-24","close":6045.0},{"date":"2026-06-25","close":6125.0},{"date":"2026-06-26","close":6095.0},{"date":"2026-06-29","close":6100.0},{"date":"2026-06-30","close":6330.0},{"date":"2026-07-01","close":6280.0},{"date":"2026-07-02","close":6015.0},{"date":"2026-07-03","close":5810.0},{"date":"2026-07-06","close":5665.0},{"date":"2026-07-07","close":5570.0},{"date":"2026-07-08","close":5335.0},{"date":"2026-07-09","close":5395.0},{"date":"2026-07-10","close":5365.0},{"date":"2026-07-13","close":5055.0},{"date":"2026-07-14","close":4995.0},{"date":"2026-07-15","close":5015.0},{"date":"2026-07-16","close":4865.0},{"date":"2026-07-20","close":4540.0},{"date":"2026-07-21","close":4745.0},{"date":"2026-07-22","close":4805.0},{"date":"2026-07-23","close":4880.0},{"date":"2026-07-24","close":4745.0},{"date":"2026-07-27","close":4770.0},{"date":"2026-07-28","close":4680.0},{"date":"2026-07-29","close":4660.0},{"date":"2026-07-30","close":4590.0},{"date":"2026-07-31","close":4645.0},{"date":"2026-08-03","close":4670.0},{"date":"2026-08-04","close":4790.0},{"date":"2026-08-05","close":4825.0},{"date":"2026-08-06","close":4780.0},{"date":"2026-08-07","close":4835.0},{"date":"2026-08-10","close":4860.0},{"date":"2026-08-11","close":4880.0},{"date":"2026-08-12","close":4935.0},{"date":"2026-08-13","close":4930.0},{"date":"2026-08-14","close":4840.0},{"date":"2026-08-18","close":5000.0},{"date":"2026-08-19","close":4685.0},{"date":"2026-08-20","close":4665.0},{"date":"2026-08-21","close":4705.0},{"date":"2026-08-24","close":4610.0},{"date":"2026-08-25","close":4625.0},{"date":"2026-08-26","close":4690.0},{"date":"2026-08-27","close":4605.0},{"date":"2026-08-28","close":4630.0},{"date":"2026-08-31","close":4495.0},{"date":"2026-09-01","close":4445.0},{"date":"2026-09-02","close":4355.0},{"date":"2026-09-03","close":4345.0},{"date":"2026-09-04","close":4290.0},{"date":"2026-09-07","close":4315.0},{"date":"2026-09-08","close":4335.0},{"date":"2026-09-09","close":4305.0},{"date":"2026-09-10","close":4280.0},{"date":"2026-09-11","close":4215.0},{"date":"2026-09-14","close":4225.0},{"date":"2026-09-15","close":4250.0},{"date":"2026-09-16","close":4310.0},{"date":"2026-09-17","close":4340.0},{"date":"2026-09-18","close":4435.0},{"date":"2026-09-21","close":4445.0},{"date":"2026-09-22","close":4370.0},{"date":"2026-09-23","close":4330.0},{"date":"2026-09-28","close":4115.0},{"date":"2026-09-29","close":4085.0},{"date":"2026-09-30","close":4135.0},{"date":"2026-10-01","close":4120.0},{"date":"2026-10-02","close":4160.0},{"date":"2026-10-06","close":4135.0},{"date":"2026-10-07","close":4125.0},{"date":"2026-10-08","close":4035.0},{"date":"2026-10-12","close":4025.0},{"date":"2026-10-13","close":4020.0},{"date":"2026-10-14","close":3935.0},{"date":"2026-10-15","close":3800.0},{"date":"2026-10-16","close":3790.0},{"date":"2026-10-19","close":3845.0},{"date":"2026-10-20","close":3790.0},{"date":"2026-10-21","close":3795.0},{"date":"2026-10-22","close":3750.0},{"date":"2026-10-23","close":3610.0}],"chart_data":[{"date":"2024-10-23","open":4201,"high":4795,"low":4201,"close":4592,"volume":11632},{"date":"2024-10-24","open":4503,"high":4656,"low":4503,"close":4513,"volume":6411},{"date":"2024-10-25","open":4112,"high":4943,"low":4112,"close":4879,"volume":37886},{"date":"2024-10-28","open":4879,"high":4914,"low":4795,"close":4810,"volume":17360},{"date":"2024-10-29","open":4839,"high":5067,"low":4765,"close":4790,"volume":34333},{"date":"2024-10-30","open":4895,"high":4895,"low":4755,"close":4810,"volume":7621},{"date":"2024-10-31","open":4835,"high":5033,"low":4775,"close":4978,"volume":42634},{"date":"2024-11-01","open":4958,"high":5067,"low":4800,"close":4839,"volume":6851},{"date":"2024-11-04","open":4394,"high":4849,"low":4394,"close":4775,"volume":6468},{"date":"2024-11-05","open":4835,"high":5000,"low":4830,"close":4980,"volume":4194},{"date":"2024-11-06","open":4929,"high":5097,"low":4790,"close":4869,"volume":19360},{"date":"2024-11-07","open":4894,"high":4919,"low":4651,"close":4750,"volume":15868},{"date":"2024-11-08","open":4800,"high":4963,"low":4800,"close":4909,"volume":23625},{"date":"2024-11-11","open":4909,"high":4988,"low":4755,"close":4968,"volume":20576},{"date":"2024-11-12","open":4948,"high":4998,"low":4904,"close":4909,"volume":2606},{"date":"2024-11-13","open":5051,"high":5051,"low":4878,"close":4928,"volume":1029},{"date":"2024-11-14","open":4942,"high":5002,"low":4716,"close":4726,"volume":7157},{"date":"2024-11-15","open":4843,"high":4843,"low":4701,"close":4726,"volume":13682},{"date":"2024-11-18","open":4306,"high":4577,"low":4306,"close":4443,"volume":4533},{"date":"2024-11-19","open":4488,"high":4562,"low":4405,"close":4542,"volume":8517},{"date":"2024-11-20","open":4597,"high":4597,"low":4523,"close":4523,"volume":1177},{"date":"2024-11-21","open":4562,"high":4720,"low":4562,"close":4632,"volume":2185},{"date":"2024-11-22","open":4701,"high":4701,"low":4483,"close":4483,"volume":1268},{"date":"2024-11-25","open":4484,"high":4484,"low":4311,"close":4335,"volume":4108},{"date":"2024-11-26","open":4334,"high":4488,"low":4334,"close":4359,"volume":2251},{"date":"2024-11-27","open":4359,"high":4404,"low":4290,"close":4404,"volume":809},{"date":"2024-11-28","open":4745,"high":4745,"low":4424,"close":4493,"volume":3703},{"date":"2024-11-29","open":4528,"high":4577,"low":4463,"close":4577,"volume":5868},{"date":"2024-12-02","open":4513,"high":4523,"low":4488,"close":4523,"volume":555},{"date":"2024-12-03","open":4528,"high":4572,"low":4503,"close":4552,"volume":8879},{"date":"2024-12-04","open":4567,"high":4612,"low":4424,"close":4424,"volume":2361},{"date":"2024-12-05","open":4518,"high":4537,"low":4434,"close":4434,"volume":2536},{"date":"2024-12-06","open":4453,"high":4542,"low":4369,"close":4508,"volume":7232},{"date":"2024-12-09","open":4493,"high":4513,"low":4448,"close":4458,"volume":3375},{"date":"2024-12-10","open":4567,"high":4716,"low":4552,"close":4592,"volume":11981},{"date":"2024-12-11","open":4577,"high":4577,"low":4493,"close":4533,"volume":3800},{"date":"2024-12-12","open":4493,"high":4533,"low":4493,"close":4533,"volume":371},{"date":"2024-12-13","open":4562,"high":4562,"low":4453,"close":4453,"volume":629},{"date":"2024-12-16","open":4454,"high":4454,"low":4331,"close":4335,"volume":993},{"date":"2024-12-17","open":4360,"high":4360,"low":4281,"close":4340,"volume":2849},{"date":"2024-12-18","open":4374,"high":4374,"low":4320,"close":4330,"volume":591},{"date":"2024-12-19","open":4435,"high":4435,"low":4306,"close":4340,"volume":5406},{"date":"2024-12-20","open":4339,"high":4339,"low":4285,"close":4325,"volume":2854},{"date":"2024-12-23","open":4369,"high":4394,"low":4295,"close":4394,"volume":8296},{"date":"2024-12-24","open":4344,"high":4384,"low":4334,"close":4374,"volume":1799},{"date":"2024-12-26","open":4374,"high":4448,"low":4374,"close":4414,"volume":643},{"date":"2024-12-27","open":4770,"high":4770,"low":4384,"close":4419,"volume":752},{"date":"2024-12-30","open":4374,"high":4438,"low":4354,"close":4419,"volume":997},{"date":"2025-01-02","open":4547,"high":4547,"low":4112,"close":4112,"volume":1918},{"date":"2025-01-03","open":4211,"high":4211,"low":4087,"close":4087,"volume":5602},{"date":"2025-01-06","open":4083,"high":4083,"low":4024,"close":4043,"volume":3633},{"date":"2025-01-07","open":4067,"high":4102,"low":4042,"close":4102,"volume":1063},{"date":"2025-01-08","open":4087,"high":4102,"low":4008,"close":4092,"volume":3812},{"date":"2025-01-09","open":4082,"high":4102,"low":4077,"close":4092,"volume":658},{"date":"2025-01-10","open":4083,"high":4083,"low":3949,"close":3949,"volume":2642},{"date":"2025-01-13","open":3984,"high":3984,"low":3934,"close":3954,"volume":4542},{"date":"2025-01-14","open":3958,"high":4092,"low":3958,"close":4092,"volume":640},{"date":"2025-01-15","open":4092,"high":4092,"low":4067,"close":4067,"volume":525},{"date":"2025-01-16","open":4072,"high":4122,"low":4047,"close":4107,"volume":1045},{"date":"2025-01-17","open":4108,"high":4171,"low":4088,"close":4156,"volume":981},{"date":"2025-01-20","open":4156,"high":4176,"low":4127,"close":4166,"volume":1266},{"date":"2025-01-21","open":4131,"high":4136,"low":4042,"close":4087,"volume":1622},{"date":"2025-01-22","open":4072,"high":4072,"low":3973,"close":3973,"volume":2463},{"date":"2025-01-23","open":3978,"high":4052,"low":3978,"close":3978,"volume":4897},{"date":"2025-01-24","open":3989,"high":4068,"low":3979,"close":4048,"volume":1983},{"date":"2025-01-31","open":4028,"high":4072,"low":4028,"close":4067,"volume":7955},{"date":"2025-02-03","open":4068,"high":4113,"low":4033,"close":4033,"volume":4116},{"date":"2025-02-04","open":4052,"high":4072,"low":4037,"close":4067,"volume":4004},{"date":"2025-02-05","open":4057,"high":4057,"low":3978,"close":4008,"volume":6225},{"date":"2025-02-06","open":4019,"high":4073,"low":3969,"close":4033,"volume":6280},{"date":"2025-02-07","open":4092,"high":4300,"low":4047,"close":4201,"volume":54530},{"date":"2025-02-10","open":4206,"high":4280,"low":4171,"close":4176,"volume":9008},{"date":"2025-02-11","open":4181,"high":4221,"low":4107,"close":4122,"volume":4957},{"date":"2025-02-12","open":4097,"high":4127,"low":4082,"close":4097,"volume":8045},{"date":"2025-02-13","open":4097,"high":4141,"low":4077,"close":4077,"volume":10108},{"date":"2025-02-14","open":4102,"high":4102,"low":4077,"close":4077,"volume":3371},{"date":"2025-02-17","open":4092,"high":4151,"low":4092,"close":4127,"volume":6523},{"date":"2025-02-18","open":4127,"high":4201,"low":4092,"close":4092,"volume":17968},{"date":"2025-02-19","open":4037,"high":4112,"low":4037,"close":4112,"volume":6919},{"date":"2025-02-20","open":4102,"high":4141,"low":4052,"close":4062,"volume":5908},{"date":"2025-02-21","open":4042,"high":4117,"low":4023,"close":4097,"volume":4294},{"date":"2025-02-24","open":4112,"high":4136,"low":4077,"close":4122,"volume":5365},{"date":"2025-02-25","open":4102,"high":4112,"low":3859,"close":4112,"volume":10325},{"date":"2025-02-26","open":4156,"high":4231,"low":4112,"close":4231,"volume":11425},{"date":"2025-02-27","open":4122,"high":4295,"low":4122,"close":4221,"volume":10897},{"date":"2025-02-28","open":4235,"high":4300,"low":4196,"close":4196,"volume":8202},{"date":"2025-03-04","open":4078,"high":4241,"low":4078,"close":4236,"volume":11255},{"date":"2025-03-05","open":4235,"high":4235,"low":4107,"close":4201,"volume":15434},{"date":"2025-03-06","open":4112,"high":4176,"low":4112,"close":4171,"volume":8474},{"date":"2025-03-07","open":4226,"high":4226,"low":4131,"close":4161,"volume":7818},{"date":"2025-03-10","open":4161,"high":4186,"low":4151,"close":4161,"volume":5649},{"date":"2025-03-11","open":4186,"high":4240,"low":4131,"close":4176,"volume":14200},{"date":"2025-03-12","open":4251,"high":4251,"low":4207,"close":4236,"volume":4039},{"date":"2025-03-13","open":4235,"high":4240,"low":4186,"close":4186,"volume":2924},{"date":"2025-03-14","open":4176,"high":4295,"low":4171,"close":4231,"volume":2606},{"date":"2025-03-17","open":4186,"high":4310,"low":4186,"close":4255,"volume":10322},{"date":"2025-03-18","open":4280,"high":4295,"low":4270,"close":4295,"volume":469},{"date":"2025-03-19","open":4295,"high":4334,"low":4275,"close":4275,"volume":473},{"date":"2025-03-20","open":4295,"high":4330,"low":4285,"close":4290,"volume":1720},{"date":"2025-03-21","open":4255,"high":4300,"low":4221,"close":4221,"volume":2668},{"date":"2025-03-24","open":4245,"high":4245,"low":4166,"close":4166,"volume":3948},{"date":"2025-03-25","open":4202,"high":4266,"low":4182,"close":4246,"volume":9380},{"date":"2025-03-26","open":4216,"high":4325,"low":4216,"close":4295,"volume":16127},{"date":"2025-03-27","open":4275,"high":4275,"low":4201,"close":4231,"volume":5329},{"date":"2025-03-28","open":4245,"high":4245,"low":4156,"close":4196,"volume":4901},{"date":"2025-03-31","open":4146,"high":4201,"low":4057,"close":4097,"volume":5052},{"date":"2025-04-01","open":4181,"high":4181,"low":4057,"close":4122,"volume":860},{"date":"2025-04-02","open":4166,"high":4166,"low":4087,"close":4107,"volume":450},{"date":"2025-04-03","open":4082,"high":4107,"low":3963,"close":3973,"volume":3321},{"date":"2025-04-04","open":3958,"high":3958,"low":3874,"close":3874,"volume":1325},{"date":"2025-04-07","open":3860,"high":3875,"low":3464,"close":3464,"volume":9051},{"date":"2025-04-08","open":3463,"high":3562,"low":3463,"close":3503,"volume":1651},{"date":"2025-04-09","open":3538,"high":3583,"low":3410,"close":3583,"volume":2629},{"date":"2025-04-10","open":3533,"high":3657,"low":3469,"close":3647,"volume":14304},{"date":"2025-04-11","open":3647,"high":3647,"low":3583,"close":3637,"volume":978},{"date":"2025-04-14","open":3612,"high":3631,"low":3557,"close":3587,"volume":1903},{"date":"2025-04-15","open":3583,"high":3583,"low":3528,"close":3528,"volume":2846},{"date":"2025-04-16","open":3568,"high":3568,"low":3454,"close":3459,"volume":1076},{"date":"2025-04-17","open":3543,"high":3543,"low":3509,"close":3533,"volume":766},{"date":"2025-04-18","open":3533,"high":3533,"low":3499,"close":3528,"volume":585},{"date":"2025-04-21","open":3463,"high":3493,"low":3443,"close":3493,"volume":708},{"date":"2025-04-22","open":3523,"high":3527,"low":3498,"close":3508,"volume":1103},{"date":"2025-04-23","open":3608,"high":3608,"low":3514,"close":3543,"volume":134},{"date":"2025-04-24","open":3573,"high":3578,"low":3543,"close":3553,"volume":894},{"date":"2025-04-25","open":3572,"high":3592,"low":3518,"close":3587,"volume":3608},{"date":"2025-04-28","open":3573,"high":3578,"low":3533,"close":3578,"volume":1119},{"date":"2025-04-29","open":3528,"high":3568,"low":3528,"close":3553,"volume":1800},{"date":"2025-04-30","open":3538,"high":3563,"low":3514,"close":3538,"volume":1483},{"date":"2025-05-02","open":3527,"high":3562,"low":3488,"close":3488,"volume":977},{"date":"2025-05-07","open":3524,"high":3608,"low":3524,"close":3568,"volume":3724},{"date":"2025-05-08","open":3567,"high":3607,"low":3567,"close":3592,"volume":1577},{"date":"2025-05-09","open":3676,"high":3676,"low":3558,"close":3583,"volume":11196},{"date":"2025-05-12","open":3583,"high":3662,"low":3548,"close":3652,"volume":10999},{"date":"2025-05-13","open":3696,"high":3899,"low":3696,"close":3790,"volume":33613},{"date":"2025-05-14","open":3756,"high":3801,"low":3692,"close":3731,"volume":8354},{"date":"2025-05-15","open":3716,"high":3735,"low":3622,"close":3627,"volume":7821},{"date":"2025-05-16","open":3717,"high":3717,"low":3598,"close":3632,"volume":2189},{"date":"2025-05-19","open":3651,"high":3651,"low":3597,"close":3627,"volume":5378},{"date":"2025-05-20","open":3622,"high":3622,"low":3602,"close":3607,"volume":3420},{"date":"2025-05-21","open":3622,"high":3622,"low":3592,"close":3607,"volume":174},{"date":"2025-05-22","open":3578,"high":3583,"low":3553,"close":3553,"volume":4312},{"date":"2025-05-23","open":3552,"high":3552,"low":3493,"close":3498,"volume":5202},{"date":"2025-05-26","open":3474,"high":3499,"low":3449,"close":3484,"volume":2335},{"date":"2025-05-27","open":3499,"high":3499,"low":3429,"close":3449,"volume":3038},{"date":"2025-05-28","open":3474,"high":3474,"low":3434,"close":3444,"volume":2434},{"date":"2025-05-29","open":3439,"high":3489,"low":3439,"close":3474,"volume":4472},{"date":"2025-05-30","open":3444,"high":3479,"low":3434,"close":3439,"volume":4442},{"date":"2025-06-02","open":3433,"high":3433,"low":3419,"close":3419,"volume":589},{"date":"2025-06-04","open":3429,"high":3444,"low":3420,"close":3444,"volume":4321},{"date":"2025-06-05","open":3428,"high":3433,"low":3394,"close":3419,"volume":26497},{"date":"2025-06-09","open":3434,"high":3449,"low":3400,"close":3439,"volume":3416},{"date":"2025-06-10","open":3439,"high":3469,"low":3434,"close":3439,"volume":2840},{"date":"2025-06-11","open":3449,"high":3508,"low":3439,"close":3488,"volume":13434},{"date":"2025-06-12","open":3474,"high":3494,"low":3439,"close":3459,"volume":4413},{"date":"2025-06-13","open":3453,"high":3473,"low":3389,"close":3424,"volume":7309},{"date":"2025-06-16","open":3325,"high":3419,"low":3320,"close":3399,"volume":5422},{"date":"2025-06-17","open":3404,"high":3404,"low":3389,"close":3394,"volume":3154},{"date":"2025-06-18","open":3433,"high":3448,"low":3424,"close":3424,"volume":655},{"date":"2025-06-19","open":3468,"high":3468,"low":3414,"close":3414,"volume":8966},{"date":"2025-06-20","open":3390,"high":3449,"low":3370,"close":3370,"volume":2669},{"date":"2025-06-23","open":3404,"high":3433,"low":3394,"close":3414,"volume":4445},{"date":"2025-06-24","open":3405,"high":3439,"low":3380,"close":3439,"volume":949},{"date":"2025-06-25","open":3439,"high":3459,"low":3415,"close":3439,"volume":6850},{"date":"2025-06-26","open":3474,"high":3479,"low":3434,"close":3434,"volume":4396},{"date":"2025-06-27","open":3405,"high":3484,"low":3405,"close":3474,"volume":2046},{"date":"2025-06-30","open":3478,"high":3518,"low":3468,"close":3513,"volume":2372},{"date":"2025-07-01","open":3547,"high":3547,"low":3483,"close":3508,"volume":17769},{"date":"2025-07-02","open":3537,"high":3617,"low":3503,"close":3617,"volume":10168},{"date":"2025-07-03","open":3657,"high":3657,"low":3608,"close":3642,"volume":12855},{"date":"2025-07-04","open":3628,"high":3672,"low":3608,"close":3632,"volume":3226},{"date":"2025-07-07","open":3641,"high":3641,"low":3622,"close":3622,"volume":612},{"date":"2025-07-08","open":3646,"high":3820,"low":3607,"close":3810,"volume":5052},{"date":"2025-07-09","open":3641,"high":3839,"low":3641,"close":3800,"volume":23196},{"date":"2025-07-10","open":3826,"high":3909,"low":3801,"close":3870,"volume":16640},{"date":"2025-07-11","open":3849,"high":3884,"low":3849,"close":3884,"volume":8521},{"date":"2025-07-14","open":3869,"high":3889,"low":3834,"close":3889,"volume":10000},{"date":"2025-07-15","open":3889,"high":3894,"low":3790,"close":3815,"volume":3872},{"date":"2025-07-16","open":3830,"high":3840,"low":3791,"close":3830,"volume":18954},{"date":"2025-07-17","open":3845,"high":3900,"low":3840,"close":3860,"volume":3576},{"date":"2025-07-18","open":3875,"high":3905,"low":3835,"close":3835,"volume":5472},{"date":"2025-07-21","open":3834,"high":3914,"low":3834,"close":3914,"volume":3046},{"date":"2025-07-22","open":3924,"high":4003,"low":3886,"close":3993,"volume":8257},{"date":"2025-07-23","open":3999,"high":4024,"low":3934,"close":3934,"volume":29470},{"date":"2025-07-24","open":4028,"high":4028,"low":3879,"close":3978,"volume":10368},{"date":"2025-07-25","open":4028,"high":4028,"low":3948,"close":3978,"volume":26867},{"date":"2025-07-28","open":3993,"high":3993,"low":3914,"close":3929,"volume":6436},{"date":"2025-07-29","open":3968,"high":3988,"low":3938,"close":3988,"volume":3924},{"date":"2025-07-30","open":4029,"high":4029,"low":3939,"close":3939,"volume":8030},{"date":"2025-07-31","open":3954,"high":3979,"low":3835,"close":3840,"volume":11170},{"date":"2025-08-01","open":3854,"high":3953,"low":3849,"close":3919,"volume":5778},{"date":"2025-08-04","open":3885,"high":3890,"low":3791,"close":3860,"volume":17229},{"date":"2025-08-05","open":3849,"high":3909,"low":3834,"close":3909,"volume":5162},{"date":"2025-08-06","open":3929,"high":3929,"low":3889,"close":3914,"volume":5958},{"date":"2025-08-07","open":3934,"high":3939,"low":3860,"close":3860,"volume":7583},{"date":"2025-08-08","open":3865,"high":3979,"low":3865,"close":3934,"volume":3964},{"date":"2025-08-11","open":3973,"high":4008,"low":3924,"close":4008,"volume":9415},{"date":"2025-08-12","open":3988,"high":4030,"low":3938,"close":4013,"volume":9712},{"date":"2025-08-13","open":4003,"high":4018,"low":3958,"close":4018,"volume":8720},{"date":"2025-08-14","open":4047,"high":4047,"low":3973,"close":4003,"volume":1195},{"date":"2025-08-18","open":4201,"high":4226,"low":4117,"close":4201,"volume":41695},{"date":"2025-08-19","open":4255,"high":4255,"low":4171,"close":4191,"volume":28521},{"date":"2025-08-20","open":4206,"high":4250,"low":4146,"close":4231,"volume":12749},{"date":"2025-08-21","open":4250,"high":4285,"low":4216,"close":4255,"volume":8464},{"date":"2025-08-22","open":4255,"high":4305,"low":4221,"close":4305,"volume":3506},{"date":"2025-08-25","open":4364,"high":4438,"low":4290,"close":4414,"volume":21672},{"date":"2025-08-26","open":4404,"high":4448,"low":4384,"close":4448,"volume":8064},{"date":"2025-08-27","open":4448,"high":4468,"low":4369,"close":4369,"volume":27278},{"date":"2025-08-28","open":4344,"high":4414,"low":4275,"close":4359,"volume":5292},{"date":"2025-08-29","open":4399,"high":4508,"low":4399,"close":4483,"volume":15682},{"date":"2025-09-01","open":4696,"high":4696,"low":4424,"close":4453,"volume":23201},{"date":"2025-09-02","open":4537,"high":4607,"low":4374,"close":4409,"volume":35128},{"date":"2025-09-03","open":4409,"high":4557,"low":4409,"close":4557,"volume":12958},{"date":"2025-09-04","open":4537,"high":4735,"low":4493,"close":4533,"volume":137061},{"date":"2025-09-05","open":4533,"high":4889,"low":4528,"close":4889,"volume":53580},{"date":"2025-09-08","open":4898,"high":4987,"low":4835,"close":4923,"volume":70666},{"date":"2025-09-09","open":5003,"high":5003,"low":4785,"close":4810,"volume":26105},{"date":"2025-09-10","open":4775,"high":4815,"low":4632,"close":4701,"volume":30335},{"date":"2025-09-11","open":4721,"high":4830,"low":4676,"close":4805,"volume":34888},{"date":"2025-09-12","open":4790,"high":4894,"low":4790,"close":4849,"volume":29094},{"date":"2025-09-15","open":4820,"high":4929,"low":4795,"close":4839,"volume":11193},{"date":"2025-09-16","open":4830,"high":4909,"low":4736,"close":4810,"volume":85430},{"date":"2025-09-17","open":4835,"high":4904,"low":4790,"close":4904,"volume":28733},{"date":"2025-09-18","open":4904,"high":4929,"low":4810,"close":4844,"volume":37055},{"date":"2025-09-19","open":4868,"high":4868,"low":4814,"close":4834,"volume":9195},{"date":"2025-09-22","open":4820,"high":4859,"low":4721,"close":4780,"volume":70077},{"date":"2025-09-23","open":4785,"high":4874,"low":4701,"close":4716,"volume":26555},{"date":"2025-09-24","open":4795,"high":4943,"low":4750,"close":4943,"volume":18849},{"date":"2025-09-25","open":5013,"high":5419,"low":4943,"close":5176,"volume":47111},{"date":"2025-09-26","open":5161,"high":5161,"low":5013,"close":5067,"volume":32290},{"date":"2025-09-29","open":5012,"high":5190,"low":4992,"close":5126,"volume":22309},{"date":"2025-09-30","open":5137,"high":5250,"low":5122,"close":5245,"volume":24258},{"date":"2025-10-01","open":5249,"high":5259,"low":5195,"close":5230,"volume":14160},{"date":"2025-10-02","open":5340,"high":5340,"low":5047,"close":5201,"volume":73028},{"date":"2025-10-10","open":5201,"high":5424,"low":5151,"close":5151,"volume":35960},{"date":"2025-10-13","open":4948,"high":5191,"low":4859,"close":4953,"volume":113313},{"date":"2025-10-14","open":4988,"high":5359,"low":4988,"close":5092,"volume":63039},{"date":"2025-10-15","open":5136,"high":5284,"low":5046,"close":5220,"volume":21430},{"date":"2025-10-16","open":5349,"high":5354,"low":5153,"close":5171,"volume":52955},{"date":"2025-10-17","open":5284,"high":5284,"low":4968,"close":5008,"volume":37434},{"date":"2025-10-20","open":5062,"high":5062,"low":4938,"close":4978,"volume":38929},{"date":"2025-10-21","open":5077,"high":5077,"low":4953,"close":5062,"volume":30969},{"date":"2025-10-22","open":5062,"high":5062,"low":4973,"close":4983,"volume":5346},{"date":"2025-10-23","open":4983,"high":5013,"low":4899,"close":5003,"volume":5695},{"date":"2025-10-24","open":5003,"high":5171,"low":5003,"close":5156,"volume":14627},{"date":"2025-10-27","open":5270,"high":5270,"low":5052,"close":5171,"volume":56919},{"date":"2025-10-28","open":5275,"high":5275,"low":5112,"close":5166,"volume":29089},{"date":"2025-10-29","open":5270,"high":5790,"low":5137,"close":5577,"volume":68938},{"date":"2025-10-30","open":5577,"high":5627,"low":5513,"close":5577,"volume":22828},{"date":"2025-10-31","open":5556,"high":5626,"low":5423,"close":5423,"volume":21284},{"date":"2025-11-03","open":5429,"high":5651,"low":5414,"close":5646,"volume":28386,"rsi_14":68.3,"sma_20":5254.94,"sma_60":4778.73,"sma_120":4225.52},{"date":"2025-11-04","open":5597,"high":5706,"low":5567,"close":5567,"volume":34743,"rsi_14":61.82,"sma_20":5271.2,"sma_60":4807.49,"sma_120":4242.14},{"date":"2025-11-05","open":5572,"high":5889,"low":5252,"close":5864,"volume":74256,"rsi_14":70.25,"sma_20":5303.17,"sma_60":4840.4,"sma_120":4261.35},{"date":"2025-11-06","open":5794,"high":6012,"low":5794,"close":5938,"volume":67048,"rsi_14":78.68,"sma_20":5340.44,"sma_60":4874.48,"sma_120":4280.61},{"date":"2025-11-07","open":5918,"high":6116,"low":5858,"close":6106,"volume":83016,"rsi_14":82.06,"sma_20":5388.72,"sma_60":4912.33,"sma_120":4300.11},{"date":"2025-11-10","open":6180,"high":6180,"low":5938,"close":5992,"volume":49849,"rsi_14":75.99,"sma_20":5441.24,"sma_60":4947.0,"sma_120":4319.16},{"date":"2025-11-11","open":5992,"high":6235,"low":5992,"close":6126,"volume":38457,"rsi_14":80.99,"sma_20":5493.51,"sma_60":4982.67,"sma_120":4340.2},{"date":"2025-11-12","open":6096,"high":6121,"low":5774,"close":5814,"volume":89020,"rsi_14":68.99,"sma_20":5523.51,"sma_60":5013.01,"sma_120":4358.58},{"date":"2025-11-13","open":5854,"high":5978,"low":5840,"close":5948,"volume":44157,"rsi_14":68.7,"sma_20":5562.75,"sma_60":5045.5,"sma_120":4378.12},{"date":"2025-11-14","open":5888,"high":5997,"low":5829,"close":5893,"volume":21034,"rsi_14":66.76,"sma_20":5607.49,"sma_60":5077.33,"sma_120":4397.37},{"date":"2025-11-17","open":5784,"high":5819,"low":5710,"close":5784,"volume":17258,"rsi_14":63.69,"sma_20":5648.25,"sma_60":5104.0,"sma_120":4415.7},{"date":"2025-11-18","open":5834,"high":5938,"low":5576,"close":5626,"volume":72608,"rsi_14":51.25,"sma_20":5676.78,"sma_60":5128.17,"sma_120":4433.16},{"date":"2025-11-19","open":5645,"high":5650,"low":5507,"close":5596,"volume":47964,"rsi_14":50.49,"sma_20":5707.79,"sma_60":5151.16,"sma_120":4450.83},{"date":"2025-11-20","open":5642,"high":5656,"low":5547,"close":5547,"volume":20244,"rsi_14":53.18,"sma_20":5735.26,"sma_60":5172.91,"sma_120":4468.2},{"date":"2025-11-21","open":5532,"high":5532,"low":5132,"close":5295,"volume":40777,"rsi_14":41.07,"sma_20":5742.28,"sma_60":5189.58,"sma_120":4483.75},{"date":"2025-11-24","open":5414,"high":5414,"low":5216,"close":5275,"volume":11393,"rsi_14":42.34,"sma_20":5747.53,"sma_60":5204.07,"sma_120":4499.17},{"date":"2025-11-25","open":5290,"high":5439,"low":5250,"close":5369,"volume":20621,"rsi_14":35.47,"sma_20":5757.78,"sma_60":5219.58,"sma_120":4515.13},{"date":"2025-11-26","open":5364,"high":5424,"low":5280,"close":5379,"volume":19691,"rsi_14":32.91,"sma_20":5747.78,"sma_60":5236.58,"sma_120":4531.46},{"date":"2025-11-27","open":5379,"high":5478,"low":5334,"close":5384,"volume":4922,"rsi_14":25.49,"sma_20":5738.04,"sma_60":5253.83,"sma_120":4548.0},{"date":"2025-11-28","open":5344,"high":5428,"low":5300,"close":5428,"volume":6461,"rsi_14":29.92,"sma_20":5738.27,"sma_60":5269.75,"sma_120":4564.72},{"date":"2025-12-01","open":5428,"high":5428,"low":5324,"close":5384,"volume":17471,"rsi_14":21.77,"sma_20":5725.04,"sma_60":5285.42,"sma_120":4581.26},{"date":"2025-12-02","open":5399,"high":5433,"low":5324,"close":5329,"volume":17556,"rsi_14":27.07,"sma_20":5713.05,"sma_60":5300.92,"sma_120":4597.18},{"date":"2025-12-03","open":5453,"high":5453,"low":5304,"close":5309,"volume":11340,"rsi_14":16.24,"sma_20":5685.06,"sma_60":5313.59,"sma_120":4612.93},{"date":"2025-12-04","open":5290,"high":5319,"low":5230,"close":5255,"volume":24695,"rsi_14":16.24,"sma_20":5650.53,"sma_60":5325.75,"sma_120":4627.81},{"date":"2025-12-05","open":5280,"high":5379,"low":5265,"close":5379,"volume":11878,"rsi_14":28.87,"sma_20":5613.77,"sma_60":5334.0,"sma_120":4643.97},{"date":"2025-12-08","open":5384,"high":5497,"low":5364,"close":5468,"volume":5289,"rsi_14":41.09,"sma_20":5587.27,"sma_60":5343.16,"sma_120":4661.18},{"date":"2025-12-09","open":5587,"high":5587,"low":5435,"close":5488,"volume":6735,"rsi_14":43.82,"sma_20":5554.99,"sma_60":5354.57,"sma_120":4678.76},{"date":"2025-12-10","open":5483,"high":5517,"low":5334,"close":5413,"volume":10190,"rsi_14":42.64,"sma_20":5534.73,"sma_60":5366.57,"sma_120":4695.76},{"date":"2025-12-11","open":5517,"high":5517,"low":5389,"close":5418,"volume":5984,"rsi_14":59.39,"sma_20":5508.0,"sma_60":5376.9,"sma_120":4712.55},{"date":"2025-12-12","open":5423,"high":5463,"low":5384,"close":5463,"volume":15856,"rsi_14":63.77,"sma_20":5486.24,"sma_60":5387.24,"sma_120":4729.8},{"date":"2025-12-15","open":5463,"high":5641,"low":5344,"close":5399,"volume":41848,"rsi_14":52.29,"sma_20":5466.74,"sma_60":5396.67,"sma_120":4746.88},{"date":"2025-12-16","open":5458,"high":5458,"low":5210,"close":5285,"volume":19225,"rsi_14":43.8,"sma_20":5449.47,"sma_60":5404.66,"sma_120":4762.63},{"date":"2025-12-17","open":5304,"high":5374,"low":5245,"close":5374,"volume":3029,"rsi_14":49.41,"sma_20":5438.22,"sma_60":5412.58,"sma_120":4778.93},{"date":"2025-12-18","open":5408,"high":5408,"low":5319,"close":5319,"volume":4505,"rsi_14":43.6,"sma_20":5426.74,"sma_60":5420.58,"sma_120":4794.77},{"date":"2025-12-19","open":5206,"high":5384,"low":5206,"close":5354,"volume":2742,"rsi_14":48.24,"sma_20":5429.73,"sma_60":5429.32,"sma_120":4810.94},{"date":"2025-12-22","open":5408,"high":5423,"low":5354,"close":5389,"volume":7453,"rsi_14":53.61,"sma_20":5435.49,"sma_60":5439.58,"sma_120":4827.06},{"date":"2025-12-23","open":5428,"high":5463,"low":5374,"close":5433,"volume":9468,"rsi_14":57.31,"sma_20":5438.75,"sma_60":5451.65,"sma_120":4843.23},{"date":"2025-12-24","open":5493,"high":5493,"low":5319,"close":5418,"volume":4026,"rsi_14":60.12,"sma_20":5440.75,"sma_60":5459.66,"sma_120":4859.31},{"date":"2025-12-26","open":5364,"high":5572,"low":5364,"close":5542,"volume":17761,"rsi_14":60.12,"sma_20":5448.75,"sma_60":5465.83,"sma_120":4875.52},{"date":"2025-12-29","open":5575,"high":5575,"low":5445,"close":5445,"volume":6471,"rsi_14":45.45,"sma_20":5446.75,"sma_60":5471.25,"sma_120":4890.23},{"date":"2025-12-30","open":5445,"high":5460,"low":5395,"close":5455,"volume":7498,"rsi_14":44.83,"sma_20":5447.5,"sma_60":5475.83,"sma_120":4905.11},{"date":"2026-01-02","open":5360,"high":5435,"low":5360,"close":5430,"volume":8642,"rsi_14":47.56,"sma_20":5449.75,"sma_60":5478.0,"sma_120":4919.86},{"date":"2026-01-05","open":5430,"high":5530,"low":5405,"close":5500,"volume":10588,"rsi_14":51.41,"sma_20":5456.5,"sma_60":5481.58,"sma_120":4933.61},{"date":"2026-01-06","open":5660,"high":5660,"low":5520,"close":5640,"volume":19543,"rsi_14":56.12,"sma_20":5473.0,"sma_60":5487.99,"sma_120":4948.6},{"date":"2026-01-07","open":5560,"high":5680,"low":5560,"close":5665,"volume":13591,"rsi_14":61.17,"sma_20":5484.5,"sma_60":5495.66,"sma_120":4963.23},{"date":"2026-01-08","open":5690,"high":5790,"low":5640,"close":5775,"volume":6495,"rsi_14":73.26,"sma_20":5497.0,"sma_60":5508.5,"sma_120":4978.65},{"date":"2026-01-09","open":5775,"high":5870,"low":5720,"close":5735,"volume":17436,"rsi_14":67.23,"sma_20":5506.5,"sma_60":5518.33,"sma_120":4993.69},{"date":"2026-01-12","open":5760,"high":5925,"low":5745,"close":5910,"volume":13860,"rsi_14":76.62,"sma_20":5528.5,"sma_60":5528.91,"sma_120":5010.81},{"date":"2026-01-13","open":5910,"high":5985,"low":5760,"close":5900,"volume":18584,"rsi_14":75.0,"sma_20":5549.75,"sma_60":5540.17,"sma_120":5027.73},{"date":"2026-01-14","open":5900,"high":6165,"low":5900,"close":5975,"volume":10785,"rsi_14":75.98,"sma_20":5572.5,"sma_60":5555.41,"sma_120":5045.03},{"date":"2026-01-15","open":5975,"high":6000,"low":5880,"close":5950,"volume":12042,"rsi_14":73.0,"sma_20":5597.25,"sma_60":5570.75,"sma_120":5062.32},{"date":"2026-01-16","open":5950,"high":6115,"low":5950,"close":6090,"volume":25108,"rsi_14":77.33,"sma_20":5634.75,"sma_60":5587.0,"sma_120":5080.11},{"date":"2026-01-19","open":6090,"high":6175,"low":6015,"close":6170,"volume":9828,"rsi_14":76.39,"sma_20":5671.75,"sma_60":5605.92,"sma_120":5097.91},{"date":"2026-01-20","open":6200,"high":6225,"low":6000,"close":6080,"volume":14482,"rsi_14":81.28,"sma_20":5707.0,"sma_60":5623.0,"sma_120":5115.45},{"date":"2026-01-21","open":5870,"high":6080,"low":5870,"close":6010,"volume":22211,"rsi_14":75.81,"sma_20":5737.0,"sma_60":5636.34,"sma_120":5132.04},{"date":"2026-01-22","open":6010,"high":6110,"low":5950,"close":6110,"volume":8339,"rsi_14":79.57,"sma_20":5770.25,"sma_60":5651.09,"sma_120":5149.45},{"date":"2026-01-23","open":6085,"high":6480,"low":6080,"close":6475,"volume":28038,"rsi_14":83.74,"sma_20":5819.5,"sma_60":5672.01,"sma_120":5170.33},{"date":"2026-01-26","open":6475,"high":6575,"low":6350,"close":6380,"volume":42464,"rsi_14":76.43,"sma_20":5864.75,"sma_60":5684.43,"sma_120":5189.91},{"date":"2026-01-27","open":6380,"high":6435,"low":6145,"close":6395,"volume":22492,"rsi_14":76.26,"sma_20":5904.5,"sma_60":5697.1,"sma_120":5210.04},{"date":"2026-01-28","open":6565,"high":6565,"low":6110,"close":6125,"volume":37154,"rsi_14":61.29,"sma_20":5938.5,"sma_60":5707.84,"sma_120":5228.75},{"date":"2026-01-29","open":6320,"high":6320,"low":6030,"close":6060,"volume":27179,"rsi_14":60.32,"sma_20":5968.75,"sma_60":5713.76,"sma_120":5246.25},{"date":"2026-01-30","open":6125,"high":6145,"low":5830,"close":6045,"volume":46114,"rsi_14":54.77,"sma_20":5999.5,"sma_60":5720.77,"sma_120":5264.13},{"date":"2026-02-02","open":5815,"high":6165,"low":5815,"close":6090,"volume":14803,"rsi_14":56.55,"sma_20":6029.0,"sma_60":5723.52,"sma_120":5281.96},{"date":"2026-02-03","open":6145,"high":6340,"low":5955,"close":6335,"volume":38462,"rsi_14":61.11,"sma_20":6063.75,"sma_60":5729.09,"sma_120":5301.79},{"date":"2026-02-04","open":6335,"high":6590,"low":6335,"close":6555,"volume":29113,"rsi_14":66.67,"sma_20":6108.25,"sma_60":5735.51,"sma_120":5323.92},{"date":"2026-02-05","open":6735,"high":6735,"low":6240,"close":6355,"volume":56156,"rsi_14":57.07,"sma_20":6137.25,"sma_60":5740.51,"sma_120":5343.75},{"date":"2026-02-06","open":6355,"high":6440,"low":6000,"close":6395,"volume":47460,"rsi_14":56.13,"sma_20":6170.25,"sma_60":5743.91,"sma_120":5363.29},{"date":"2026-02-09","open":6435,"high":6655,"low":6255,"close":6565,"volume":67033,"rsi_14":62.66,"sma_20":6203.0,"sma_60":5755.41,"sma_120":5384.21},{"date":"2026-02-10","open":6605,"high":6605,"low":6405,"close":6445,"volume":34624,"rsi_14":61.07,"sma_20":6230.25,"sma_60":5762.67,"sma_120":5404.08},{"date":"2026-02-11","open":6445,"high":6510,"low":6375,"close":6400,"volume":30824,"rsi_14":57.59,"sma_20":6251.5,"sma_60":5770.08,"sma_120":5423.71},{"date":"2026-02-12","open":6500,"high":6500,"low":6320,"close":6410,"volume":23378,"rsi_14":47.91,"sma_20":6274.5,"sma_60":5779.5,"sma_120":5441.75},{"date":"2026-02-13","open":6440,"high":6440,"low":6220,"close":6220,"volume":41003,"rsi_14":45.15,"sma_20":6281.0,"sma_60":5788.41,"sma_120":5458.29},{"date":"2026-02-19","open":6320,"high":6320,"low":6215,"close":6225,"volume":18480,"rsi_14":44.82,"sma_20":6283.75,"sma_60":5797.91,"sma_120":5474.53},{"date":"2026-02-20","open":6295,"high":6295,"low":6190,"close":6195,"volume":11695,"rsi_14":52.5,"sma_20":6289.5,"sma_60":5807.75,"sma_120":5490.33},{"date":"2026-02-23","open":6280,"high":6280,"low":6165,"close":6215,"volume":12479,"rsi_14":55.72,"sma_20":6299.75,"sma_60":5822.16,"sma_120":5505.87},{"date":"2026-02-24","open":6300,"high":6410,"low":6185,"close":6350,"volume":35015,"rsi_14":60.34,"sma_20":6311.75,"sma_60":5839.16,"sma_120":5521.62},{"date":"2026-02-25","open":6280,"high":6380,"low":6260,"close":6340,"volume":22287,"rsi_14":58.68,"sma_20":6305.0,"sma_60":5854.42,"sma_120":5537.0},{"date":"2026-02-26","open":6185,"high":6345,"low":6185,"close":6345,"volume":7094,"rsi_14":50.42,"sma_20":6303.25,"sma_60":5869.58,"sma_120":5553.08},{"date":"2026-02-27","open":6070,"high":6480,"low":6070,"close":6445,"volume":3905,"rsi_14":44.91,"sma_20":6305.75,"sma_60":5886.33,"sma_120":5570.08},{"date":"2026-03-03","open":6220,"high":6700,"low":6220,"close":6430,"volume":21704,"rsi_14":57.5,"sma_20":6324.22,"sma_60":5903.16,"sma_120":5586.45},{"date":"2026-03-04","open":6430,"high":6465,"low":6167,"close":6400,"volume":65945,"rsi_14":53.76,"sma_20":6344.43,"sma_60":5920.23,"sma_120":5602.82},{"date":"2026-03-05","open":6400,"high":6500,"low":6325,"close":6450,"volume":10977,"rsi_14":46.85,"sma_20":6367.91,"sma_60":5939.05,"sma_120":5619.99},{"date":"2026-03-06","open":6450,"high":6570,"low":6450,"close":6540,"volume":40013,"rsi_14":60.41,"sma_20":6393.69,"sma_60":5959.73,"sma_120":5636.66},{"date":"2026-03-09","open":6640,"high":6725,"low":6510,"close":6725,"volume":24287,"rsi_14":71.49,"sma_20":6416.56,"sma_60":5984.44,"sma_120":5655.09},{"date":"2026-03-10","open":6725,"high":6725,"low":6550,"close":6700,"volume":19789,"rsi_14":69.24,"sma_20":6427.17,"sma_60":6006.64,"sma_120":5670.32},{"date":"2026-03-11","open":6750,"high":6900,"low":6670,"close":6850,"volume":13255,"rsi_14":89.26,"sma_20":6455.35,"sma_60":6029.87,"sma_120":5686.51},{"date":"2026-03-12","open":6870,"high":6925,"low":6720,"close":6875,"volume":28872,"rsi_14":89.5,"sma_20":6482.79,"sma_60":6053.18,"sma_120":5703.88},{"date":"2026-03-13","open":6890,"high":6975,"low":6835,"close":6835,"volume":20372,"rsi_14":88.49,"sma_20":6499.72,"sma_60":6077.07,"sma_120":5721.82},{"date":"2026-03-16","open":6890,"high":6890,"low":6620,"close":6635,"volume":21559,"rsi_14":72.07,"sma_20":6512.54,"sma_60":6097.51,"sma_120":5737.21},{"date":"2026-03-17","open":6635,"high":6785,"low":6585,"close":6585,"volume":6887,"rsi_14":64.78,"sma_20":6525.09,"sma_60":6116.36,"sma_120":5751.8},{"date":"2026-03-18","open":6545,"high":6585,"low":6450,"close":6500,"volume":15549,"rsi_14":60.29,"sma_20":6532.85,"sma_60":6134.87,"sma_120":5765.77},{"date":"2026-03-19","open":6600,"high":6650,"low":6510,"close":6510,"volume":13544,"rsi_14":60.48,"sma_20":6550.61,"sma_60":6155.45,"sma_120":5780.06},{"date":"2026-03-20","open":6520,"high":6900,"low":6415,"close":6730,"volume":32259,"rsi_14":64.43,"sma_20":6579.24,"sma_60":6178.25,"sma_120":5795.41},{"date":"2026-03-23","open":6815,"high":6815,"low":6550,"close":6620,"volume":18163,"rsi_14":57.48,"sma_20":6603.8,"sma_60":6200.1,"sma_120":5810.34},{"date":"2026-03-24","open":6990,"high":6990,"low":6305,"close":6595,"volume":6388,"rsi_14":57.71,"sma_20":6626.11,"sma_60":6220.95,"sma_120":5825.14},{"date":"2026-03-25","open":6665,"high":6730,"low":6550,"close":6670,"volume":16287,"rsi_14":58.53,"sma_20":6645.45,"sma_60":6242.48,"sma_120":5841.03},{"date":"2026-03-26","open":6750,"high":6750,"low":6495,"close":6495,"volume":11378,"rsi_14":48.36,"sma_20":6656.45,"sma_60":6260.32,"sma_120":5855.99},{"date":"2026-03-27","open":6495,"high":6575,"low":6435,"close":6510,"volume":13161,"rsi_14":41.08,"sma_20":6667.97,"sma_60":6278.66,"sma_120":5869.16},{"date":"2026-03-30","open":6510,"high":6580,"low":6175,"close":6310,"volume":22471,"rsi_14":35.87,"sma_20":6664.38,"sma_60":6291.54,"sma_120":5878.69},{"date":"2026-03-31","open":6355,"high":6410,"low":6230,"close":6240,"volume":4996,"rsi_14":26.54,"sma_20":6654.78,"sma_60":6305.84,"sma_120":5888.54},{"date":"2026-04-01","open":6245,"high":6245,"low":6070,"close":6150,"volume":17006,"rsi_14":23.44,"sma_20":6642.16,"sma_60":6318.45,"sma_120":5897.14},{"date":"2026-04-02","open":6165,"high":6220,"low":6000,"close":6005,"volume":2053,"rsi_14":21.77,"sma_20":6619.68,"sma_60":6329.03,"sma_120":5903.52},{"date":"2026-04-03","open":6170,"high":6170,"low":5790,"close":5845,"volume":29232,"rsi_14":22.38,"sma_20":6584.59,"sma_60":6335.76,"sma_120":5908.67},{"date":"2026-04-06","open":5845,"high":5860,"low":5775,"close":5820,"volume":9379,"rsi_14":21.88,"sma_20":6535.97,"sma_60":6338.76,"sma_120":5913.37},{"date":"2026-04-07","open":5820,"high":5910,"low":5780,"close":5785,"volume":11718,"rsi_14":22.66,"sma_20":6486.86,"sma_60":6340.76,"sma_120":5918.21},{"date":"2026-04-08","open":5965,"high":5980,"low":5680,"close":5980,"volume":59565,"rsi_14":31.53,"sma_20":6439.93,"sma_60":6344.18,"sma_120":5926.34},{"date":"2026-04-09","open":6300,"high":6300,"low":5900,"close":5950,"volume":8002,"rsi_14":20.14,"sma_20":6390.23,"sma_60":6347.76,"sma_120":5933.05},{"date":"2026-04-10","open":5940,"high":6147,"low":5905,"close":6100,"volume":3890,"rsi_14":29.89,"sma_20":6350.06,"sma_60":6350.93,"sma_120":5939.92},{"date":"2026-04-13","open":6240,"high":6240,"low":6085,"close":6240,"volume":58653,"rsi_14":36.61,"sma_20":6326.98,"sma_60":6356.59,"sma_120":5948.38},{"date":"2026-04-14","open":6240,"high":6250,"low":6135,"close":6210,"volume":6461,"rsi_14":32.75,"sma_20":6304.93,"sma_60":6360.51,"sma_120":5957.96},{"date":"2026-04-15","open":6215,"high":6235,"low":6150,"close":6150,"volume":55097,"rsi_14":35.46,"sma_20":6284.17,"sma_60":6363.84,"sma_120":5967.29},{"date":"2026-04-16","open":6110,"high":6240,"low":6110,"close":6235,"volume":37043,"rsi_14":38.51,"sma_20":6267.16,"sma_60":6366.26,"sma_120":5976.63},{"date":"2026-04-17","open":6225,"high":6315,"low":6225,"close":6265,"volume":6001,"rsi_14":45.86,"sma_20":6240.54,"sma_60":6367.84,"sma_120":5986.88},{"date":"2026-04-20","open":6265,"high":6365,"low":6235,"close":6365,"volume":16581,"rsi_14":52.33,"sma_20":6224.47,"sma_60":6372.59,"sma_120":5997.8},{"date":"2026-04-21","open":6365,"high":6375,"low":6300,"close":6360,"volume":47556,"rsi_14":55.93,"sma_20":6209.42,"sma_60":6378.43,"sma_120":6007.38},{"date":"2026-04-22","open":6255,"high":6360,"low":6255,"close":6360,"volume":7404,"rsi_14":63.34,"sma_20":6190.58,"sma_60":6382.59,"sma_120":6016.84},{"date":"2026-04-23","open":6360,"high":6425,"low":6260,"close":6305,"volume":9312,"rsi_14":70.1,"sma_20":6177.82,"sma_60":6379.76,"sma_120":6025.88},{"date":"2026-04-24","open":6340,"high":6345,"low":6225,"close":6260,"volume":5538,"rsi_14":72.92,"sma_20":6162.06,"sma_60":6377.76,"sma_120":6031.09},{"date":"2026-04-27","open":6260,"high":6260,"low":6115,"close":6170,"volume":13150,"rsi_14":68.97,"sma_20":6151.9,"sma_60":6374.01,"sma_120":6035.55},{"date":"2026-04-28","open":6170,"high":6170,"low":6070,"close":6075,"volume":8537,"rsi_14":55.19,"sma_20":6140.52,"sma_60":6373.18,"sma_120":6040.51},{"date":"2026-04-29","open":6075,"high":6210,"low":6000,"close":6200,"volume":11780,"rsi_14":62.38,"sma_20":6139.94,"sma_60":6375.51,"sma_120":6044.64},{"date":"2026-04-30","open":6200,"high":6275,"low":6200,"close":6210,"volume":10672,"rsi_14":56.32,"sma_20":6147.18,"sma_60":6378.26,"sma_120":6049.51},{"date":"2026-05-04","open":6210,"high":6210,"low":6165,"close":6190,"volume":6132,"rsi_14":46.67,"sma_20":6161.5,"sma_60":6379.93,"sma_120":6051.72},{"date":"2026-05-06","open":6300,"high":6300,"low":6100,"close":6235,"volume":11934,"rsi_14":51.63,"sma_20":6182.25,"sma_60":6378.26,"sma_120":6053.68},{"date":"2026-05-07","open":6235,"high":6370,"low":6235,"close":6340,"volume":7733,"rsi_14":61.73,"sma_20":6210.0,"sma_60":6374.68,"sma_120":6055.09},{"date":"2026-05-08","open":6340,"high":6435,"low":6340,"close":6430,"volume":15687,"rsi_14":61.96,"sma_20":6232.5,"sma_60":6375.93,"sma_120":6058.22},{"date":"2026-05-11","open":6440,"high":6665,"low":6375,"close":6570,"volume":28940,"rsi_14":66.49,"sma_20":6263.5,"sma_60":6378.84,"sma_120":6061.38},{"date":"2026-05-12","open":6570,"high":6685,"low":6340,"close":6580,"volume":77653,"rsi_14":62.87,"sma_20":6287.5,"sma_60":6379.09,"sma_120":6067.25},{"date":"2026-05-13","open":6580,"high":6805,"low":6580,"close":6805,"volume":17008,"rsi_14":71.09,"sma_20":6315.75,"sma_60":6385.09,"sma_120":6073.88},{"date":"2026-05-14","open":6875,"high":6875,"low":6735,"close":6790,"volume":36723,"rsi_14":70.09,"sma_20":6344.75,"sma_60":6391.59,"sma_120":6080.84},{"date":"2026-05-15","open":6790,"high":6790,"low":6405,"close":6525,"volume":27718,"rsi_14":58.59,"sma_20":6363.5,"sma_60":6393.51,"sma_120":6086.5},{"date":"2026-05-18","open":6550,"high":6670,"low":6470,"close":6515,"volume":29678,"rsi_14":60.24,"sma_20":6377.5,"sma_60":6398.43,"sma_120":6093.42},{"date":"2026-05-19","open":6480,"high":6600,"low":6480,"close":6600,"volume":6355,"rsi_14":67.34,"sma_20":6394.25,"sma_60":6404.68,"sma_120":6101.29},{"date":"2026-05-20","open":6600,"high":6750,"low":6595,"close":6710,"volume":10992,"rsi_14":75.3,"sma_20":6411.5,"sma_60":6413.26,"sma_120":6110.5},{"date":"2026-05-21","open":6720,"high":6805,"low":6585,"close":6585,"volume":16912,"rsi_14":65.34,"sma_20":6422.75,"sma_60":6419.43,"sma_120":6120.79},{"date":"2026-05-22","open":6585,"high":6715,"low":6470,"close":6690,"volume":10783,"rsi_14":67.78,"sma_20":6439.25,"sma_60":6425.09,"sma_120":6132.13},{"date":"2026-05-26","open":6700,"high":6760,"low":6590,"close":6590,"volume":9363,"rsi_14":63.99,"sma_20":6453.5,"sma_60":6429.26,"sma_120":6141.84},{"date":"2026-05-27","open":6670,"high":6850,"low":6600,"close":6690,"volume":21096,"rsi_14":65.32,"sma_20":6475.0,"sma_60":6435.01,"sma_120":6152.3},{"date":"2026-05-28","open":6690,"high":6760,"low":6580,"close":6735,"volume":5670,"rsi_14":63.86,"sma_20":6503.25,"sma_60":6439.84,"sma_120":6163.09},{"date":"2026-05-29","open":6735,"high":6735,"low":6390,"close":6405,"volume":12163,"rsi_14":49.25,"sma_20":6519.75,"sma_60":6438.35,"sma_120":6170.75},{"date":"2026-06-01","open":6400,"high":6615,"low":6355,"close":6410,"volume":9591,"rsi_14":44.77,"sma_20":6530.25,"sma_60":6437.45,"sma_120":6178.84},{"date":"2026-06-02","open":6115,"high":6410,"low":6115,"close":6345,"volume":16991,"rsi_14":42.59,"sma_20":6537.0,"sma_60":6434.62,"sma_120":6186.84},{"date":"2026-06-04","open":6345,"high":6475,"low":6345,"close":6470,"volume":3729,"rsi_14":38.72,"sma_20":6551.0,"sma_60":6432.36,"sma_120":6196.05},{"date":"2026-06-05","open":6470,"high":6555,"low":6355,"close":6375,"volume":8465,"rsi_14":36.74,"sma_20":6558.0,"sma_60":6425.41,"sma_120":6204.92},{"date":"2026-06-08","open":5800,"high":6375,"low":5800,"close":6015,"volume":11145,"rsi_14":34.64,"sma_20":6541.75,"sma_60":6412.87,"sma_120":6209.75},{"date":"2026-06-09","open":5855,"high":6035,"low":5855,"close":6025,"volume":6169,"rsi_14":35.24,"sma_20":6521.5,"sma_60":6397.98,"sma_120":6213.92},{"date":"2026-06-10","open":6025,"high":6140,"low":5860,"close":5885,"volume":10996,"rsi_14":29.15,"sma_20":6487.25,"sma_60":6380.33,"sma_120":6216.75},{"date":"2026-06-11","open":5885,"high":6050,"low":5885,"close":5980,"volume":39018,"rsi_14":28.53,"sma_20":6457.25,"sma_60":6364.94,"sma_120":6221.0},{"date":"2026-06-12","open":5980,"high":6155,"low":5975,"close":6025,"volume":5979,"rsi_14":32.72,"sma_20":6418.25,"sma_60":6353.66,"sma_120":6225.59},{"date":"2026-06-15","open":5960,"high":6085,"low":5925,"close":6085,"volume":9735,"rsi_14":30.79,"sma_20":6383.0,"sma_60":6344.23,"sma_120":6230.3},{"date":"2026-06-16","open":6085,"high":6225,"low":6080,"close":6205,"volume":1753,"rsi_14":37.93,"sma_20":6367.0,"sma_60":6338.22,"sma_120":6236.55},{"date":"2026-06-17","open":6170,"high":6245,"low":6150,"close":6150,"volume":2152,"rsi_14":32.58,"sma_20":6348.75,"sma_60":6331.14,"sma_120":6243.3},{"date":"2026-06-18","open":6150,"high":6250,"low":6080,"close":6130,"volume":2768,"rsi_14":30.16,"sma_20":6325.25,"sma_60":6320.01,"sma_120":6249.13},{"date":"2026-06-19","open":6130,"high":6215,"low":6130,"close":6150,"volume":6709,"rsi_14":39.51,"sma_20":6297.25,"sma_60":6311.07,"sma_120":6255.59},{"date":"2026-06-22","open":6150,"high":6300,"low":6150,"close":6300,"volume":2734,"rsi_14":45.96,"sma_20":6283.0,"sma_60":6305.06,"sma_120":6263.0},{"date":"2026-06-23","open":6105,"high":6375,"low":6025,"close":6060,"volume":1940,"rsi_14":40.72,"sma_20":6251.5,"sma_60":6293.78,"sma_120":6268.13},{"date":"2026-06-24","open":6060,"high":6060,"low":5905,"close":6045,"volume":9391,"rsi_14":35.09,"sma_20":6224.25,"sma_60":6285.19,"sma_120":6272.75},{"date":"2026-06-25","open":6035,"high":6125,"low":6035,"close":6125,"volume":2335,"rsi_14":41.13,"sma_20":6196.0,"sma_60":6277.69,"sma_120":6278.17},{"date":"2026-06-26","open":6100,"high":6290,"low":6045,"close":6095,"volume":11536,"rsi_14":53.7,"sma_20":6164.0,"sma_60":6273.05,"sma_120":6282.3},{"date":"2026-06-29","open":6095,"high":6130,"low":6035,"close":6100,"volume":3627,"rsi_14":53.49,"sma_20":6148.75,"sma_60":6269.67,"sma_120":6287.75},{"date":"2026-06-30","open":6100,"high":6330,"low":6100,"close":6330,"volume":2066,"rsi_14":69.1,"sma_20":6144.75,"sma_60":6271.65,"sma_120":6295.05},{"date":"2026-07-01","open":6330,"high":6410,"low":6170,"close":6280,"volume":7333,"rsi_14":63.39,"sma_20":6141.5,"sma_60":6275.23,"sma_120":6302.13},{"date":"2026-07-02","open":6220,"high":6285,"low":6015,"close":6015,"volume":2236,"rsi_14":49.63,"sma_20":6118.75,"sma_60":6277.08,"sma_120":6306.42},{"date":"2026-07-03","open":5860,"high":5945,"low":5785,"close":5810,"volume":6182,"rsi_14":40.74,"sma_20":6090.5,"sma_60":6276.92,"sma_120":6307.84},{"date":"2026-07-06","open":5810,"high":5830,"low":5605,"close":5665,"volume":5997,"rsi_14":32.12,"sma_20":6073.0,"sma_60":6274.92,"sma_120":6307.84},{"date":"2026-07-07","open":5650,"high":5660,"low":5535,"close":5570,"volume":3491,"rsi_14":31.29,"sma_20":6050.25,"sma_60":6268.08,"sma_120":6306.13},{"date":"2026-07-08","open":5545,"high":5545,"low":5335,"close":5335,"volume":5941,"rsi_14":27.48,"sma_20":6022.75,"sma_60":6257.83,"sma_120":6302.8},{"date":"2026-07-09","open":5320,"high":5395,"low":5200,"close":5395,"volume":17359,"rsi_14":29.09,"sma_20":5993.5,"sma_60":6246.08,"sma_120":6298.5},{"date":"2026-07-10","open":5395,"high":5515,"low":5365,"close":5365,"volume":15740,"rsi_14":22.26,"sma_20":5960.5,"sma_60":6231.5,"sma_120":6294.05},{"date":"2026-07-13","open":5160,"high":5335,"low":5055,"close":5055,"volume":4708,"rsi_14":21.37,"sma_20":5909.0,"sma_60":6212.25,"sma_120":6286.38},{"date":"2026-07-14","open":5000,"high":5000,"low":4880,"close":4995,"volume":46210,"rsi_14":20.83,"sma_20":5848.5,"sma_60":6193.0,"sma_120":6278.42},{"date":"2026-07-15","open":4995,"high":5115,"low":4995,"close":5015,"volume":750,"rsi_14":18.1,"sma_20":5791.75,"sma_60":6172.67,"sma_120":6269.46},{"date":"2026-07-16","open":5005,"high":5015,"low":4865,"close":4865,"volume":1646,"rsi_14":16.94,"sma_20":5728.5,"sma_60":6149.33,"sma_120":6258.59},{"date":"2026-07-20","open":4685,"high":4725,"low":4520,"close":4540,"volume":2937,"rsi_14":14.22,"sma_20":5648.0,"sma_60":6118.92,"sma_120":6245.75},{"date":"2026-07-21","open":4565,"high":4745,"low":4540,"close":4745,"volume":1456,"rsi_14":13.23,"sma_20":5570.25,"sma_60":6092.0,"sma_120":6235.21},{"date":"2026-07-22","open":4760,"high":4870,"low":4760,"close":4805,"volume":5219,"rsi_14":15.94,"sma_20":5507.5,"sma_60":6066.08,"sma_120":6224.34},{"date":"2026-07-23","open":4800,"high":4880,"low":4765,"close":4880,"volume":8614,"rsi_14":21.27,"sma_20":5449.25,"sma_60":6042.33,"sma_120":6211.05},{"date":"2026-07-24","open":4880,"high":4910,"low":4725,"close":4745,"volume":8304,"rsi_14":22.05,"sma_20":5380.25,"sma_60":6017.08,"sma_120":6197.42},{"date":"2026-07-27","open":4695,"high":4770,"low":4685,"close":4770,"volume":1336,"rsi_14":24.93,"sma_20":5314.0,"sma_60":5993.75,"sma_120":6183.88},{"date":"2026-07-28","open":4770,"high":4820,"low":4670,"close":4680,"volume":600,"rsi_14":25.0,"sma_20":5243.0,"sma_60":5970.5,"sma_120":6171.84},{"date":"2026-07-29","open":4680,"high":4680,"low":4525,"close":4660,"volume":4233,"rsi_14":28.43,"sma_20":5159.5,"sma_60":5944.83,"sma_120":6160.17},{"date":"2026-07-30","open":4660,"high":4660,"low":4520,"close":4590,"volume":1889,"rsi_14":24.44,"sma_20":5075.0,"sma_60":5917.83,"sma_120":6148.05},{"date":"2026-07-31","open":4590,"high":4755,"low":4590,"close":4645,"volume":32725,"rsi_14":27.5,"sma_20":5006.5,"sma_60":5892.08,"sma_120":6136.0},{"date":"2026-08-03","open":4640,"high":4715,"low":4625,"close":4670,"volume":980,"rsi_14":35.36,"sma_20":4949.5,"sma_60":5866.0,"sma_120":6122.13},{"date":"2026-08-04","open":4670,"high":4790,"low":4670,"close":4790,"volume":3540,"rsi_14":42.55,"sma_20":4905.75,"sma_60":5840.17,"sma_120":6107.42},{"date":"2026-08-05","open":4790,"high":4840,"low":4725,"close":4825,"volume":12671,"rsi_14":43.17,"sma_20":4868.5,"sma_60":5813.42,"sma_120":6094.67},{"date":"2026-08-06","open":4825,"high":4825,"low":4705,"close":4780,"volume":1816,"rsi_14":46.69,"sma_20":4840.75,"sma_60":5783.58,"sma_120":6081.21},{"date":"2026-08-07","open":4750,"high":4835,"low":4750,"close":4835,"volume":2818,"rsi_14":64.53,"sma_20":4812.75,"sma_60":5754.5,"sma_120":6066.8},{"date":"2026-08-10","open":4835,"high":4865,"low":4770,"close":4860,"volume":5885,"rsi_14":56.89,"sma_20":4787.5,"sma_60":5722.08,"sma_120":6053.59},{"date":"2026-08-11","open":4860,"high":4900,"low":4800,"close":4880,"volume":2758,"rsi_14":54.72,"sma_20":4778.75,"sma_60":5690.25,"sma_120":6040.92},{"date":"2026-08-12","open":4870,"high":4935,"low":4835,"close":4935,"volume":1490,"rsi_14":53.55,"sma_20":4775.75,"sma_60":5663.75,"sma_120":6028.63},{"date":"2026-08-13","open":4935,"high":4955,"low":4885,"close":4930,"volume":1586,"rsi_14":64.34,"sma_20":4771.5,"sma_60":5637.33,"sma_120":6017.88},{"date":"2026-08-14","open":4870,"high":4885,"low":4805,"close":4840,"volume":3478,"rsi_14":54.93,"sma_20":4770.25,"sma_60":5608.0,"sma_120":6006.34},{"date":"2026-08-18","open":4840,"high":5000,"low":4840,"close":5000,"volume":3394,"rsi_14":70.51,"sma_20":4793.25,"sma_60":5579.5,"sma_120":5996.38},{"date":"2026-08-19","open":5000,"high":5000,"low":4685,"close":4685,"volume":2976,"rsi_14":51.16,"sma_20":4790.25,"sma_60":5547.83,"sma_120":5983.63},{"date":"2026-08-20","open":4680,"high":4775,"low":4655,"close":4665,"volume":3763,"rsi_14":53.66,"sma_20":4783.25,"sma_60":5514.08,"sma_120":5969.59},{"date":"2026-08-21","open":4665,"high":4705,"low":4645,"close":4705,"volume":627,"rsi_14":52.97,"sma_20":4774.5,"sma_60":5482.67,"sma_120":5955.96},{"date":"2026-08-24","open":4700,"high":4720,"low":4565,"close":4610,"volume":1212,"rsi_14":47.22,"sma_20":4767.75,"sma_60":5448.0,"sma_120":5941.5},{"date":"2026-08-25","open":4610,"high":4625,"low":4535,"close":4625,"volume":512,"rsi_14":41.54,"sma_20":4760.5,"sma_60":5412.83,"sma_120":5926.34},{"date":"2026-08-26","open":4615,"high":4725,"low":4600,"close":4690,"volume":1719,"rsi_14":43.28,"sma_20":4761.0,"sma_60":5384.25,"sma_120":5911.3},{"date":"2026-08-27","open":4680,"high":4680,"low":4555,"close":4605,"volume":287,"rsi_14":41.63,"sma_20":4758.25,"sma_60":5354.17,"sma_120":5895.81},{"date":"2026-08-28","open":4615,"high":4660,"low":4600,"close":4630,"volume":815,"rsi_14":39.9,"sma_20":4760.25,"sma_60":5325.58,"sma_120":5880.1},{"date":"2026-08-31","open":4630,"high":4635,"low":4490,"close":4495,"volume":4844,"rsi_14":33.78,"sma_20":4752.75,"sma_60":5292.67,"sma_120":5862.51},{"date":"2026-09-01","open":4510,"high":4555,"low":4435,"close":4445,"volume":4577,"rsi_14":31.17,"sma_20":4741.5,"sma_60":5260.5,"sma_120":5842.95},{"date":"2026-09-02","open":4445,"high":4450,"low":4355,"close":4355,"volume":801,"rsi_14":25.63,"sma_20":4719.75,"sma_60":5232.83,"sma_120":5822.85},{"date":"2026-09-03","open":4340,"high":4360,"low":4300,"close":4345,"volume":1904,"rsi_14":25.52,"sma_20":4695.75,"sma_60":5204.83,"sma_120":5801.4},{"date":"2026-09-04","open":4320,"high":4380,"low":4290,"close":4290,"volume":169,"rsi_14":26.29,"sma_20":4671.25,"sma_60":5178.25,"sma_120":5779.29},{"date":"2026-09-07","open":4265,"high":4325,"low":4230,"close":4315,"volume":573,"rsi_14":16.59,"sma_20":4645.25,"sma_60":5150.5,"sma_120":5757.72},{"date":"2026-09-08","open":4315,"high":4335,"low":4305,"close":4335,"volume":5136,"rsi_14":26.03,"sma_20":4619.0,"sma_60":5122.33,"sma_120":5738.0},{"date":"2026-09-09","open":4335,"high":4335,"low":4285,"close":4305,"volume":388,"rsi_14":25.68,"sma_20":4590.25,"sma_60":5092.67,"sma_120":5718.45},{"date":"2026-09-10","open":4305,"high":4315,"low":4260,"close":4280,"volume":270,"rsi_14":20.69,"sma_20":4557.5,"sma_60":5060.58,"sma_120":5699.4},{"date":"2026-09-11","open":4280,"high":4335,"low":4180,"close":4215,"volume":6193,"rsi_14":21.58,"sma_20":4521.75,"sma_60":5028.33,"sma_120":5679.74},{"date":"2026-09-14","open":4215,"high":4255,"low":4215,"close":4225,"volume":9829,"rsi_14":21.01,"sma_20":4491.0,"sma_60":4996.58,"sma_120":5658.3},{"date":"2026-09-15","open":4225,"high":4260,"low":4210,"close":4250,"volume":7391,"rsi_14":16.15,"sma_20":4453.5,"sma_60":4964.92,"sma_120":5638.0},{"date":"2026-09-16","open":4250,"high":4310,"low":4250,"close":4310,"volume":7806,"rsi_14":26.4,"sma_20":4434.75,"sma_60":4931.75,"sma_120":5618.4},{"date":"2026-09-17","open":4310,"high":4370,"low":4310,"close":4340,"volume":2438,"rsi_14":26.98,"sma_20":4418.5,"sma_60":4903.08,"sma_120":5598.43},{"date":"2026-09-18","open":4340,"high":4435,"low":4335,"close":4435,"volume":4906,"rsi_14":44.92,"sma_20":4405.0,"sma_60":4876.25,"sma_120":5580.72},{"date":"2026-09-21","open":4450,"high":4470,"low":4435,"close":4445,"volume":7028,"rsi_14":50.0,"sma_20":4396.75,"sma_60":4848.25,"sma_120":5562.97},{"date":"2026-09-22","open":4425,"high":4425,"low":4340,"close":4370,"volume":2041,"rsi_14":51.4,"sma_20":4384.0,"sma_60":4819.5,"sma_120":5546.27},{"date":"2026-09-23","open":4335,"high":4335,"low":4307,"close":4330,"volume":6064,"rsi_14":48.67,"sma_20":4366.0,"sma_60":4790.0,"sma_120":5529.84},{"date":"2026-09-28","open":4215,"high":4220,"low":4065,"close":4115,"volume":15172,"rsi_14":37.93,"sma_20":4341.5,"sma_60":4753.08,"sma_120":5512.36},{"date":"2026-09-29","open":4100,"high":4110,"low":4085,"close":4085,"volume":126,"rsi_14":34.25,"sma_20":4314.25,"sma_60":4716.5,"sma_120":5495.86},{"date":"2026-09-30","open":4085,"high":4135,"low":4060,"close":4135,"volume":22919,"rsi_14":36.84,"sma_20":4296.25,"sma_60":4685.17,"sma_120":5481.12},{"date":"2026-10-01","open":4100,"high":4145,"low":4100,"close":4120,"volume":7516,"rsi_14":37.58,"sma_20":4280.0,"sma_60":4657.0,"sma_120":5466.96},{"date":"2026-10-02","open":4120,"high":4190,"low":4120,"close":4160,"volume":2137,"rsi_14":42.11,"sma_20":4270.25,"sma_60":4631.92,"sma_120":5453.42},{"date":"2026-10-06","open":4150,"high":4150,"low":4100,"close":4135,"volume":5790,"rsi_14":44.44,"sma_20":4259.75,"sma_60":4608.0,"sma_120":5438.04},{"date":"2026-10-07","open":4135,"high":4135,"low":4105,"close":4125,"volume":123,"rsi_14":43.06,"sma_20":4251.5,"sma_60":4587.83,"sma_120":5422.83},{"date":"2026-10-08","open":4110,"high":4130,"low":4035,"close":4035,"volume":795,"rsi_14":36.31,"sma_20":4237.5,"sma_60":4565.17,"sma_120":5405.62},{"date":"2026-10-12","open":3835,"high":4075,"low":3835,"close":4025,"volume":2130,"rsi_14":30.61,"sma_20":4222.0,"sma_60":4542.83,"sma_120":5387.17},{"date":"2026-10-13","open":4025,"high":4035,"low":3910,"close":4020,"volume":4110,"rsi_14":27.46,"sma_20":4207.75,"sma_60":4525.58,"sma_120":5368.92},{"date":"2026-10-14","open":4015,"high":4015,"low":3930,"close":3935,"volume":2801,"rsi_14":14.29,"sma_20":4190.5,"sma_60":4507.92,"sma_120":5350.46},{"date":"2026-10-15","open":3935,"high":3955,"low":3790,"close":3800,"volume":2458,"rsi_14":10.91,"sma_20":4169.75,"sma_60":4487.67,"sma_120":5330.17},{"date":"2026-10-16","open":3800,"high":3875,"low":3790,"close":3790,"volume":123,"rsi_14":11.84,"sma_20":4148.0,"sma_60":4469.75,"sma_120":5309.54},{"date":"2026-10-19","open":3790,"high":3845,"low":3790,"close":3845,"volume":291,"rsi_14":18.71,"sma_20":4127.75,"sma_60":4458.17,"sma_120":5288.54},{"date":"2026-10-20","open":3830,"high":3840,"low":3770,"close":3790,"volume":873,"rsi_14":23.58,"sma_20":4101.75,"sma_60":4442.25,"sma_120":5267.12},{"date":"2026-10-21","open":3790,"high":3840,"low":3755,"close":3795,"volume":374,"rsi_14":25.42,"sma_20":4074.5,"sma_60":4425.42,"sma_120":5245.75},{"date":"2026-10-22","open":3795,"high":3795,"low":3720,"close":3750,"volume":1358,"rsi_14":17.09,"sma_20":4040.25,"sma_60":4406.58,"sma_120":5224.46},{"date":"2026-10-23","open":3534,"high":3780,"low":3448,"close":3780,"volume":883}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"SOL 차이나태양광CSI(합성)","phase":"above-fold","symbol_resolved":true}